[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PNC":3,"homepage-market-summary":36,"stock-historical-PNC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"PNC","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"PNC Financial Services Group","NYSE",null,"NATIONAL COMMERCIAL BANKS","PNC Financial is one of the three super-regional banks in the US, with over $600 billion in total assets at the end of June 2026. Headquartered in Pittsburgh, Pennsylvania, PNC Financial has a coast-to-coast branch network, with a strong presence in the US Midwest and Northeast. It closed its acquisition of FirstBank in January 2026, which added around $26 billion in assets to its balance sheet, and PNC is currently expanding in the Southern and Western regions of the US. The bank provides a diversified set of financial services in retail banking, commercial banking, card and treasury management, asset management, and investment banking. PNC derived around 38% of revenue from fee income and 62% from net interest income in 2025.","55,333","Pittsburgh, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.6744,8,"Quarterly","2026-10-14",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},217.72,217.58,219.77,216.2119,220.16,-2.44,-1.11,2042747.414423,39693,217.4748,258.96,176.88,2165552.1728009162,49.8,9631,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,46,53,60,66,73],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":44,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":79,"sparkline":80,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":79,"sparkline":95,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[104,109,114,119,124,129,134,139,144,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":79},"Healthcare","XLV",1.03,168.81,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":145,"etf":146,"change":71,"price":147,"is_up":14},"Real Estate","XLRE",40.57,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":154,"etf":155,"change":156,"price":157,"is_up":14},"Comm Services","XLC",-0.35,111.26,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":175,"name":176,"price":177,"change":71,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":31,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},156.7,2092198,763652295.37303,37.4,"2025-04-25",[189,190,199,210,221,231,241,252,263,272,282,293,304,315,326,336,347,358,369,379,390,401,412,423,433,444,455,466,475,485,496,507,517,528,539,550,561,571,582,593,604,615,624,635,646,654,665,676,685,695,706,717,728,738,747,758,769,780,789,796,804,812,820,828,837,845,854,863,872,881,888,897,904,913,921,930,939,947,955,963,972,981,988,996,1005,1013,1022,1030,1038,1047,1056,1064,1071,1079,1087,1096,1104,1113,1121,1129,1137,1146,1155,1163,1172,1179,1188,1195,1201,1210,1218,1225,1233,1241,1250,1259,1267,1275,1284,1292,1300,1308,1315,1324,1330,1338,1344,1353,1361,1370,1379,1386,1395,1404,1413,1420,1429,1436,1444,1452,1460,1468,1476,1482,1488,1496,1503,1511,1519,1527,1535,1544,1553,1562,1571,1579,1586,1595,1604,1610,1618,1627,1635,1642,1651,1659,1665,1674,1683,1691,1697,1705,1713,1721,1730,1737,1743,1749,1756,1763,1772,1778,1784,1791,1800,1807,1816,1823,1830,1838,1846,1852,1861,1868,1876,1884,1892,1899,1905,1912,1919,1926,1935,1940,1947,1953,1962,1970,1978,1985,1993,2001,2009,2017,2025,2032,2041,2050,2058,2066,2074,2083,2091,2099,2107,2114,2122,2130,2137,2144,2151,2160,2169,2176,2183,2189,2197,2203,2210,2218,2226,2233,2241,2249,2255,2262,2270,2278,2287,2296,2303,2310,2318,2325,2330,2337,2344,2351,2359,2365,2372,2380,2387,2395,2400,2407,2416,2422,2429,2436,2442,2448,2456,2460,2468,2476,2483,2489,2496,2502,2510,2518,2525,2533,2540,2548,2554,2560,2567,2575,2582,2589,2597,2605,2613,2621,2628,2635,2642,2648,2654,2660,2669,2676,2681,2688,2695,2701,2708,2716,2724,2733,2740,2747,2755,2762,2769,2775,2781,2786,2795,2802,2808,2816,2823,2829,2838,2847,2855,2862,2869,2877,2883,2889,2896,2904,2913,2920,2928,2935,2941,2948,2955,2962,2971,2978,2985,2993,3000,3007,3014,3021,3028,3037,3044,3051,3058,3065,3073,3080,3088,3095,3101,3108,3115],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":194,"close":25,"change":127,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",221.23,222.0996,219.25,-0.05,1904984.771502,37429,220.2059,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",222.58,222.8,219.71,220.28,-0.75,-0.34,3021474.008758,38045,220.6127,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",221.04,222.7799,219.52,221.03,0.28,0.13,1899784.770031,35546,221.2145,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":142,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",220.06,221.715,215.35,220.75,-0.68,2208951.635746,43943,218.5073,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":216,"volume":238,"transactions":239,"vwap":240},"2026-09-30",222.55,224.49,221.1,222.26,0.61,2242231.178641,34714,222.3271,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",223.18,224.14,219.99,221.65,-2.02,-0.9,1922181.59231,40249,221.5908,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",225.64,225.85,223,223.67,-1.97,-0.87,1418201.589022,29748,224.089,{"date":264,"open":265,"high":266,"low":267,"close":254,"change":268,"percent_change":117,"volume":269,"transactions":270,"vwap":271},"2026-09-25",223.58,226.525,223.092713,2.3,1899919.42247,32771,225.3476,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":173,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",224.65,225.1231,220.65,223.34,-0.31,1723718.653909,35625,222.6892,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",226.42,227.7,223.96,224.03,-3.93,-1.72,1955861.63529,40488,225.3027,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",234,234.295,226.204,227.96,-5.29,-2.27,2526583.142206,49313,228.3987,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",234.58,235.32,232.4801,233.25,0.08,0.03,1275836.485166,29914,233.3386,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",231.48,233.2,230.05,233.17,1.16,0.5,3422388.711631,25711,232.8317,{"date":327,"open":295,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",234.01,229.955,232.01,0.52,0.22,1740016.979434,33021,232.188,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",240.47,240.905,227.86,231.49,-9.29,-3.86,2753201.779177,47239,232.6787,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",243.67,244.8,239.66,240.78,-1.94,-0.8,1572986.568933,34727,241.1583,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",244.09,245.32,241.481,242.72,-1.52,-0.62,1481437.731894,38120,242.8603,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":331,"volume":376,"transactions":377,"vwap":378},"2026-09-11",245.78,246.96,241.82,244.24,1.26,1068050.327843,25366,244.0371,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",240.68,243.02,239.72,242.98,2.29,0.95,1673012.565258,29332,242.0844,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",241.8,243.7311,240,240.69,-2.22,-0.91,1254546.193261,29966,241.116,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",245.07,245.85,242.9,242.91,-2.69,-1.1,1057693.442899,26353,243.7157,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-04",244.25,246.475,243.01,245.6,0.42,0.17,1088488.765834,25853,245.6493,{"date":424,"open":360,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",246.64,242.7401,245.18,2.72,1.12,1338075.448704,28177,244.9732,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",238.84,245.365,238.695,242.46,4.97,2.09,1383666.610451,30771,242.3272,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-01",240.02,241.905,236.785,237.49,-2.14,-0.89,1348618.608528,30059,237.984,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-31",242.04,242.2196,239.1601,239.63,-2.59,-1.07,1587658.803989,24557,239.8065,{"date":467,"open":468,"high":425,"low":469,"close":470,"change":71,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-28",244.52,241.92,242.22,-0.53,1376317.488965,28229,242.5752,{"date":476,"open":477,"high":478,"low":394,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",241.86,243.79,243.51,-1.16,-0.47,1892923.860134,31643,242.981,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",244.73,246.425,243.04,244.67,0.56,0.23,1528093.978369,29974,245.2984,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",244.27,244.65,242,244.11,0.43,0.18,1641875.998338,34131,243.9867,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":492,"volume":514,"transactions":515,"vwap":516},"2026-08-24",243.86,247.08,242.13,243.68,0.55,1963087.173599,32578,243.7692,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-21",243.52,244.62,241.42,243.13,1.51,0.62,2331256.922819,33405,242.9681,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-20",245.76,247.86,241.3,241.62,-4.84,-1.96,2005436.309069,37208,243.1875,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-19",254.49,254.93,245.57,246.46,-7.82,-3.08,1277791.279199,33552,248.0879,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-18",255.88,257.9898,253.27,254.28,-0.27,-0.11,1201410.035889,30137,254.4435,{"date":562,"open":563,"high":31,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-17",255.95,254.47,254.55,-2.42,-0.94,1047996.611944,25104,255.5032,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-14",255,257.5625,254.9225,256.97,1.77,0.69,784730.588464,22380,256.7617,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-13",256.5,257.94,254.94,255.2,-0.26,-0.1,750657.245348,22619,255.7467,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-12",254.89,255.99,253.15,255.46,1.23,0.48,771982.562701,23494,255.1074,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-11",251.9,254.34,251.275,254.23,2.47,0.98,1430676.915218,29890,253.3957,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":354,"percent_change":122,"volume":621,"transactions":622,"vwap":623},"2026-08-10",250.88,252.68,250.205,251.76,1601629.923726,29535,251.5922,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-07",251.01,253.18,249.535,252.56,-0.2,-0.08,921330.793978,23647,252.1664,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-06",257.3,258.13,252,252.76,-2.61,-1.02,1435586.769295,29440,253.7178,{"date":647,"open":573,"high":648,"low":649,"close":650,"change":599,"percent_change":600,"volume":651,"transactions":652,"vwap":653},"2026-08-05",256.3299,253.49,255.37,1359229.66115,28906,255.2867,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-04",250.71,256.175,250.69,254.14,2.42,0.96,1308771.269285,28927,254.4678,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-08-03",250.86,253.1099,249.98,251.72,1.85,0.74,1999811.368207,28551,251.4696,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":321,"percent_change":78,"volume":682,"transactions":683,"vwap":684},"2026-07-31",249.75,250.94,248.17,249.87,1440393.396663,28703,249.8618,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":332,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-30",249.77,249.91,246.61,248.71,0.09,1387535.182757,28937,248.648,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-29",250.43,252.205,247.02,248.49,-3.11,-1.24,2296631.632718,34734,248.7723,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-28",250.37,252.415,249.605,251.6,1.96,0.79,1448783.979387,29925,251.5146,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-27",251.7,253.5,248.2101,249.64,-1.35,-0.54,1210659.644411,28159,250.0479,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":578,"volume":735,"transactions":736,"vwap":737},"2026-07-24",249.5,252.35,248.53,250.99,1.73,1148898.366158,25655,251.0282,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":71,"volume":744,"transactions":745,"vwap":746},"2026-07-23",249.62,246.75,249.26,-3.25,1665204.117115,31904,248.6813,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-22",250,253.1,249.45,252.51,2.13,0.85,1780845.077198,33145,252.1557,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-21",249.33,251.25,247.43,250.38,0.24,0.1,1826928.609197,28301,250.0198,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-20",251.8,252.71,248.88,250.14,-2.72,-1.08,2531199.774419,35594,250.1262,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-17",254.14999,256.48999,250.039993,252.86,-2.34,-0.92,2192000,{"date":790,"open":650,"high":791,"low":792,"close":587,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":587},"2026-07-16",256.26001,252.53,1.05,0.41,2381300,{"date":797,"open":798,"high":799,"low":800,"close":782,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":782},"2026-07-15",251.60001,255.56,248.10001,2.27,0.9,3046700,{"date":805,"open":806,"high":807,"low":760,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-14",254.5,256.22,251.88,-0.97,-0.38,2585600,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-13",253.67,249.92,252.85001,0.94,0.37,2266100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":180,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-10",253.050003,254.19,251.75,251.91,0.4,2892800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-09",247.50999,251.059998,246.75999,250.91,4.38,1.78,2117000,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-08",252.8,245.39,246.53,-7.48,-2.94,2143700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-07",255.16,256,253.84,254.0099945,0.83,0.33,1552600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-06",249.28,253.28,248.31,253.17999,3.69,1.48,2249800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-02",253.45,254,247.34,249.49001,-2.13,-0.85,1378800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-07-01",246.050003,252.73,244.87,251.62,5.4,2.19,2220800,{"date":882,"open":874,"high":883,"low":884,"close":885,"change":886,"percent_change":51,"volume":887,"transactions":9,"vwap":885},"2026-06-30",247.47,244.69,246.22,-0.51,1602600,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-29",244.46001,247.97,243,246.73,1.74,0.71,2366700,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":127,"volume":903,"transactions":9,"vwap":901},"2026-06-26",246.029999,243.080002,244.99001,-0.29,2668800,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-25",242.66,249.0099945,241.71001,245.28,5.36,2.23,2751600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":331,"volume":920,"transactions":9,"vwap":918},"2026-06-24",238.88,240.37,238,239.92,1.25,2650900,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-23",235.69,238.86,234.37,238.67,3.96,1.69,2586300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-22",233.75,235.46001,232.21001,234.71001,2.67,1.15,2233500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":481,"volume":946,"transactions":9,"vwap":944},"2026-06-18",233.64,236.089996,231.33,232.039993,-1.09,4931900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":58,"volume":954,"transactions":9,"vwap":952},"2026-06-17",234.69,237.67,231.66,233.13,-1.56,2589900,{"date":956,"open":957,"high":958,"low":959,"close":949,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":949},"2026-06-16",233.28999,235.75,232.22,4.13,1.79,2970200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-15",238.77,239.84,229.74001,230.56,-7.1,-2.99,3834300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-12",235.5,238.32001,234.13,237.66,3.72,1.59,1859400,{"date":982,"open":295,"high":983,"low":984,"close":985,"change":986,"percent_change":491,"volume":987,"transactions":9,"vwap":985},"2026-06-11",235.92999,232.33,233.94,1.3,2477200,{"date":989,"open":990,"high":942,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-10",233,231.59,232.64,0.46,0.2,2744600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-09",229,232.92999,226.77,232.17999,5.04,2.22,2810700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":724,"volume":1012,"transactions":9,"vwap":1010},"2026-06-08",228.69,230.17,226.75999,227.14,-1.23,1683300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-05",227.72,230.44,225.7,228.37,1.29,0.57,1298300,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-04",220.089996,227.27,227.080002,8.81,4.04,1797000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":702,"volume":1037,"transactions":9,"vwap":1035},"2026-06-03",219.66,220.60001,217.50999,218.27,-2.73,1806100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-02",215.8,221.81,215.2,221,4.93,2.28,1948400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-01",217.8,219.94,215.78,216.070007,-5.05,-2.28,1496000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":237,"volume":1063,"transactions":9,"vwap":1061},"2026-05-29",219.35001,221.66,218.35001,221.12,1.34,2930300,{"date":1065,"open":1050,"high":1066,"low":1067,"close":1068,"change":642,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-28",221.52,218.19,219.78,-0.46,1591300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":-6,"volume":1078,"transactions":9,"vwap":1076},"2026-05-27",221.63,223.039993,219.71001,220.8,-0.01,1368700,{"date":1080,"open":1081,"high":1082,"low":194,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-26",219.99001,222.25,220.81,1.58,0.72,1387300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-22",219.82001,220.96001,218.60001,219.23,0.86,0.39,1204500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":895,"volume":1103,"transactions":9,"vwap":1101},"2026-05-21",215.69,218.67999,214.55,218.37,1.54,1608800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-20",214.48,218.089996,211.88,216.83,3.56,1.67,2087900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":51,"volume":1120,"transactions":9,"vwap":1118},"2026-05-19",213.13,215.34,211.35001,213.27,-0.45,1319000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":794,"volume":1128,"transactions":9,"vwap":1126},"2026-05-18",213.57001,215.72,212.99001,213.72,0.88,1452900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":902,"volume":1136,"transactions":9,"vwap":1134},"2026-05-15",213.32001,213.74001,210.86,212.84,-0.61,2469800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-14",211.95,214.10001,211.61,213.45,3.59,1.71,1572100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-13",214.14,215.089996,209.7,209.86,-5.35,-2.49,1661000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":524,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-05-12",215.039993,216.28999,210.91,215.21001,0.29,1529800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-11",217.31,219.059998,213.77,214.59,-2.26,-1.04,2698300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":26,"percent_change":27,"volume":1178,"transactions":9,"vwap":1177},"2026-05-08",220.19,221.050003,216.47,216.85001,1619300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-07",220.94,223.050003,218.48,219.28999,-3.13,-1.41,1268600,{"date":1189,"open":1190,"high":1191,"low":1041,"close":1192,"change":713,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-05-06",223.42999,226.0099945,222.42,0.36,1326900,{"date":1196,"open":1197,"high":256,"low":1198,"close":1073,"change":1143,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1073},"2026-05-05",218.52,217.97,1.65,1232400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-04",219.17,221.41,217.14999,218.039993,-2.67,-1.21,1286200,{"date":1211,"open":1212,"high":257,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-01",223.23,220.7,220.71001,-2.29,-1.03,1028900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":256,"change":1223,"percent_change":712,"volume":1224,"transactions":9,"vwap":256},"2026-04-30",217.55,224.28999,216.64,4.29,2318700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":137,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-29",220.48,222.33,217.78999,218.71001,-0.99,1626500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":630,"volume":1240,"transactions":9,"vwap":1238},"2026-04-28",223.17999,223.92,220.22,220.89,-0.44,1685700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-27",219.57001,222.77,219.56,221.33,1.47,0.67,1813600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-24",224.78999,225.22,218.78999,219.86,-5.23,-2.32,1741900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":311,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-23",225.66,227.28999,222.92,225.089996,0.01,1375800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":970,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-22",229.14999,229.72,224.50999,225.059998,-1.31,1936900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-21",227.020004,230.25,226.69,228.050003,1.02,0.45,3090600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1003,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-20",223.75999,227.92,223.63,227.029999,0.99,2151200,{"date":1293,"open":1066,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-17",226.36,221.37,224.81,4.74,2.15,2538300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":248,"volume":1307,"transactions":9,"vwap":1305},"2026-04-16",221.78999,224.25,219.87,220.070007,-1.99,2108400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1093,"percent_change":1094,"volume":1314,"transactions":9,"vwap":1313},"2026-04-15",222.89,225.47,218.39999,222.059998,2986300,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-14",220.64999,221.97,218.55,221.2,-1.8,-0.81,2725300,{"date":1325,"open":1326,"high":277,"low":1327,"close":256,"change":1328,"percent_change":754,"volume":1329,"transactions":9,"vwap":256},"2026-04-13",219.61,218,1.87,2507400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":567,"volume":1337,"transactions":9,"vwap":1335},"2026-04-10",222.91,223.8,220.39,221.13,-2.1,1798100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1212,"change":610,"percent_change":429,"volume":1343,"transactions":9,"vwap":1212},"2026-04-09",218.66,224.12,217.96001,1902600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-08",218.92,222.11,218.75999,220.75999,6.84,3.2,2651700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":818,"volume":1360,"transactions":9,"vwap":1358},"2026-04-07",212,215.11,211.57001,213.92,0.78,3991200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-06",211.92,213.16,210.64,213.14,1.44,0.68,1711400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-02",207.14999,211.85001,205.23,211.7,2.46,1.18,2398000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":937,"percent_change":513,"volume":1385,"transactions":9,"vwap":1384},"2026-04-01",210.16,211.91,208.86,209.24001,1899200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-31",204.91,208.39999,203.070007,208.089996,6.43,3.19,2122500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-30",203.34,204.24001,200.75,201.66,-0.73,-0.36,1928000,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-27",204.41,206.78,201.81,202.39,-3.07,-1.49,2039600,{"date":1414,"open":1415,"high":1416,"low":1398,"close":1417,"change":1418,"percent_change":163,"volume":1419,"transactions":9,"vwap":1417},"2026-03-26",204.88,206.63,205.46001,-0.49,1949000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-25",208.080002,209.27,203.64,205.95,-0.4,-0.19,1625100,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":660,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-24",201.38,208.60001,206.35001,1.19,2443700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1003,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-23",207.41,208,203.23,203.92999,1.1,2918300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":206,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-20",202.28999,203.52,199.60001,201.71001,-0.17,6082300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1127,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-19",199.92,203.21001,197.56,202.050003,0.44,2515700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":723,"volume":1467,"transactions":9,"vwap":1465},"2026-03-18",203.17999,206.88,200.53999,201.17,-2.75,2993000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1084,"volume":1475,"transactions":9,"vwap":1473},"2026-03-17",203.85001,205.91,202.8,203.92,3.17,2496300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1399,"change":810,"percent_change":1427,"volume":1481,"transactions":9,"vwap":1399},"2026-03-16",203.25,205.39999,200.45,2859400,{"date":1483,"open":1484,"high":1471,"low":1485,"close":1486,"change":953,"percent_change":101,"volume":1487,"transactions":9,"vwap":1486},"2026-03-13",204.37,200.52,201.13,2931000,{"date":1489,"open":1490,"high":1470,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-12",201.27,201.17999,202.69,-2.95,-1.43,3025700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":205,"percent_change":1402,"volume":1502,"transactions":9,"vwap":1501},"2026-03-11",205.58,206.75999,203.32001,205.64,1986900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":793,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-03-10",205.36,210.24001,203.61,206.39,0.51,2707400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":810,"volume":1518,"transactions":9,"vwap":1516},"2026-03-09",203.050003,206.070007,198.039993,205.34,-0.78,3001200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":843,"volume":1526,"transactions":9,"vwap":1524},"2026-03-06",207.67,209,202.83,206.12,-6.25,3380000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1411,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-03-05",211.42999,213.78999,210.53,212.37,-0.7,2269200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-04",213.92999,215.10001,212.25999,213.86,0.81,0.38,1768300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-03",209.12,216.13,208.48,213.050003,-1.18,-0.55,2476500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-02",207.63,215.020004,205.89,214.23,1.88,0.89,5080200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-27",219.96001,220.5,210.35001,212.35001,-10.47,-4.7,3569400,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1094,"volume":1578,"transactions":9,"vwap":1576},"2026-02-26",223.19,227,221.14,222.82001,0.87,2653200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1028,"percent_change":671,"volume":1585,"transactions":9,"vwap":1584},"2026-02-25",219.49001,222.5,219.089996,221.95,2025000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-24",219.28,220.57001,216.23,217.91,-2.86,-1.3,2579800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-23",232.17,233.55,219.31,220.77,-12.2,-5.24,2286900,{"date":1605,"open":1606,"high":1607,"low":1280,"close":1608,"change":936,"percent_change":321,"volume":1609,"transactions":9,"vwap":1608},"2026-02-20",230.53999,233.080002,232.97,1857500,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":26,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-19",230.95,232.66,227.88,230.3,-1.05,1447200,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-18",231.86,235.3,231.46001,232.74001,1.5,0.65,2362600,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-17",229.32001,233.33,231.24001,1.92,0.84,2457300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1629,"change":1402,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1629},"2026-02-13",228.17999,231.74001,226.37,-0.16,2546800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-12",236.78999,237.91,227.3,229.67999,-5.8,-2.46,2507000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":247,"volume":1658,"transactions":9,"vwap":1656},"2026-02-11",240.33,242.57001,234.83,235.48,-4.85,2456800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1653,"change":365,"percent_change":588,"volume":1664,"transactions":9,"vwap":1653},"2026-02-10",240.13,242.21001,236.73,2342400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-09",241.75,243.64999,240.71001,240.95,-1.53,-0.63,2272800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-06",240.81,243.94,239.53999,242.48,3.97,1.66,2441000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":375,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-02-05",236.34,239.27,235.22,238.50999,0.53,3860100,{"date":1692,"open":1693,"high":916,"low":1693,"close":1694,"change":1695,"percent_change":1247,"volume":1696,"transactions":9,"vwap":1694},"2026-02-04",235,237.25,3.43,3816800,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":428,"volume":1704,"transactions":9,"vwap":1702},"2026-02-03",229.28,234.3,228.14999,233.82001,6.19,3721200,{"date":1706,"open":1707,"high":1614,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-02",223.7,222.41,227.63,4.33,1.94,2268200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":480,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-30",222.94,225,221.67999,223.3,-0.52,2107100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-29",222.97,224.63,220.85001,224.46001,3.07,1.39,2495600,{"date":1731,"open":1718,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1216,"volume":1736,"transactions":9,"vwap":1734},"2026-01-28",224.21001,219.39999,221.39,-2.31,2479800,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1707,"change":1741,"percent_change":1062,"volume":1742,"transactions":9,"vwap":1707},"2026-01-27",220.53,224.070007,2.95,2219000,{"date":1744,"open":1745,"high":1746,"low":1092,"close":226,"change":1747,"percent_change":524,"volume":1748,"transactions":9,"vwap":226},"2026-01-26",219.59,221.67,1.36,2473600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":641,"percent_change":1550,"volume":1755,"transactions":9,"vwap":1754},"2026-01-23",221.44,221.99001,217.5,219.39,3233500,{"date":1757,"open":1758,"high":1262,"low":1066,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-22",225.62,222,-3.49,-1.55,5372700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-21",222.089996,227.78,221.59,225.49001,4.53,2.05,4066400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1090,"change":396,"percent_change":1231,"volume":1777,"transactions":9,"vwap":1090},"2026-01-20",219.78999,224.77,218.28999,5582500,{"date":1779,"open":1716,"high":1574,"low":1780,"close":1235,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1235},"2026-01-16",219.69,8.14,3.79,4865700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1157,"change":428,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1157},"2026-01-15",212.81,216.21001,212.42,1.28,2576100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-14",211.10001,213.089996,209.53,212.32001,-0.13,-0.06,3026600,{"date":1801,"open":1802,"high":1803,"low":1539,"close":1804,"change":1805,"percent_change":364,"volume":1806,"transactions":9,"vwap":1804},"2026-01-13",216.42999,216.73,212.45,-3.29,2133100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-12",215.25,217,214.22,215.74001,-1.81,-0.83,2866500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1220,"change":945,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1220},"2026-01-09",218.74001,220.080002,217.42999,-0.5,2873600,{"date":1824,"open":1825,"high":1826,"low":1809,"close":1827,"change":1828,"percent_change":1442,"volume":1829,"transactions":9,"vwap":1827},"2026-01-08",215.50999,220.53999,218.64,2.37,3166600,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1322,"volume":1837,"transactions":9,"vwap":1835},"2026-01-07",217.38,218.070007,214.85001,216.27,-1.77,2130700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1206,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1206},"2026-01-06",216.0099945,219.74001,214.36,2.24,1.04,2291400,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1040,"change":1850,"percent_change":1770,"volume":1851,"transactions":9,"vwap":1040},"2026-01-05",211.75,219.64,4.34,3402600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-02",208.73,212.59,208.36,211.46001,2.73,1.31,2074200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1854,"change":1866,"percent_change":408,"volume":1867,"transactions":9,"vwap":1854},"2025-12-31",211,211.39,208.38,-2.33,1315100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":397,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-30",212.029999,212.27,210.85001,211.059998,-0.43,884200,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":248,"volume":1883,"transactions":9,"vwap":1881},"2025-12-29",213.97,214.020004,211.87,211.97,-1.92,1274600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":794,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-26",213.23,214.21001,212.58,213.89,0.19,887300,{"date":1893,"open":1894,"high":1168,"low":1895,"close":1896,"change":1897,"percent_change":1085,"volume":1898,"transactions":9,"vwap":1896},"2025-12-24",211.96001,211.32001,213.48,1.53,712800,{"date":1900,"open":1901,"high":1902,"low":1141,"close":1139,"change":1903,"percent_change":1119,"volume":1904,"transactions":9,"vwap":1139},"2025-12-23",212.89999,213.98,-0.95,1121900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1901,"change":1910,"percent_change":1789,"volume":1911,"transactions":9,"vwap":1901},"2025-12-22",210.2,213.28,209.37,2.7,1359900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1907,"change":1917,"percent_change":852,"volume":1918,"transactions":9,"vwap":1907},"2025-12-19",210.0099945,211.94,209.36,0.7,4273600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":354,"percent_change":810,"volume":1925,"transactions":9,"vwap":1924},"2025-12-18",210.73,213,208.69,209.5,2119200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-17",210.56,212.63,209.48,210.3,0.32,0.15,1724300,{"date":1936,"open":1871,"high":1871,"low":1937,"close":1938,"change":397,"percent_change":1874,"volume":1939,"transactions":9,"vwap":1938},"2025-12-16",209.81,209.98,1723100,{"date":1941,"open":1942,"high":1922,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-15",211.99001,210.89,0.3,0.14,1968500,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":248,"percent_change":1874,"volume":1952,"transactions":9,"vwap":1951},"2025-12-12",213.029999,209.96001,210.59,1820300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-11",207.82001,212.020004,207.12,211.49001,4.52,2.18,2140900,{"date":1963,"open":1492,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-10",207.96001,202.22,206.97,4.82,2.38,2329700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1045,"volume":1977,"transactions":9,"vwap":1975},"2025-12-09",197.96001,203.45,197.17999,202.14999,4.5,2475900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":51,"percent_change":557,"volume":1984,"transactions":9,"vwap":1983},"2025-12-08",198.13,199.64,196.32001,197.64999,2245200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":51,"volume":1992,"transactions":9,"vwap":1990},"2025-12-05",197.34,199.059998,196.44,197.86,-0.41,1367300,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1945,"volume":2000,"transactions":9,"vwap":1998},"2025-12-04",198,199.56,197.77,198.27,0.27,1939300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1995,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1995},"2025-12-03",192.62,198.16,192,5.95,3.1,1843400,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":156,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-12-02",192.49001,193.45,191.37,192.050003,-0.18,1306000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1127,"volume":2024,"transactions":9,"vwap":2022},"2025-12-01",190.38,193.85001,190.0099945,192.39999,1.68,1393800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":480,"percent_change":2031,"volume":1891,"transactions":9,"vwap":2030},"2025-11-28",191.73,192.60001,190.66,190.72,-0.6,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-26",192.34,194.089996,191.82001,191.88,-0.71,-0.37,1516900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-25",190,193.83,188.5,192.59,4.07,2.16,1889600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1897,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-11-24",186.64,189.45,185.47,188.52,0.82,3428900,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1559,"volume":2065,"transactions":9,"vwap":2063},"2025-11-21",184.050003,189.34,183.89999,186.99001,3.45,2391000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1020,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-11-20",184.60001,187.22,182.92,183.53999,0.31,2710200,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-19",180.36,183.39999,180,182.97,2.89,1.6,2181800,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1844,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-11-18",178.48,181.73,177.080002,180.080002,0.58,1929000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":407,"volume":2098,"transactions":9,"vwap":2096},"2025-11-17",183.38,183.82001,178.37,179.039993,-4.95,2313200,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-11-14",183.84,184.85001,181.72,183.99001,0,1958000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2104,"change":2112,"percent_change":953,"volume":2113,"transactions":9,"vwap":2104},"2025-11-13",186.60001,187.080002,183.59,-2.92,1098000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":440,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-11-12",185.24001,188.080002,184.95,186.91,1.13,1989700,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":556,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-11-11",185.99001,186.36,184.42999,184.82001,-0.15,1140000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1560,"percent_change":600,"volume":2136,"transactions":9,"vwap":2135},"2025-11-10",184.27,186.029999,183,185.089996,1399500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1789,"percent_change":1917,"volume":2143,"transactions":9,"vwap":2142},"2025-11-07",181.99001,184.23,180.48,184.2,1390100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2070,"change":1011,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2070},"2025-11-06",183.22,185,182.17999,-0.67,1301500,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-05",183.059998,185.28999,181.50999,184.14999,1.2,0.66,1800800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-04",181.63,184.78,180.66,182.95,0.21,0.11,1658700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1890,"percent_change":765,"volume":2175,"transactions":9,"vwap":2174},"2025-11-03",181.89,182.78999,179.82001,182.74001,2035700,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":492,"percent_change":217,"volume":2182,"transactions":9,"vwap":2181},"2025-10-31",181.0099945,183.21001,180.39999,182.55,1554500,{"date":2184,"open":2185,"high":2135,"low":2186,"close":2187,"change":986,"percent_change":1085,"volume":2188,"transactions":9,"vwap":2187},"2025-10-30",181.33,180.37,182.32001,1959600,{"date":2190,"open":2191,"high":2111,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-29",181.32001,180.029999,181.020004,-1.82,-1,2592800,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":247,"percent_change":945,"volume":2202,"transactions":9,"vwap":2201},"2025-10-28",185.029999,181.92999,182.84,1798400,{"date":2204,"open":2205,"high":2206,"low":2146,"close":2207,"change":2208,"percent_change":870,"volume":2209,"transactions":9,"vwap":2207},"2025-10-27",186.78,186.85001,184.86,-1.58,2406900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":610,"volume":2217,"transactions":9,"vwap":2215},"2025-10-24",183.53,187.33,182.13,186.44,4.49,2243100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":794,"volume":2225,"transactions":9,"vwap":2223},"2025-10-23",182.080002,182.99001,180.69,181.95,0.75,2079900,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2038,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-10-22",182.50999,180.14,181.2,-0.39,1922100,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":588,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-21",182.31,183.32001,181.25,181.91,-0.14,3395600,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1102,"volume":2248,"transactions":9,"vwap":2246},"2025-10-20",180.22,182.42,179.72,182.17,2.77,2506200,{"date":2250,"open":2251,"high":2252,"low":32,"close":2253,"change":117,"percent_change":2089,"volume":2254,"transactions":9,"vwap":2253},"2025-10-17",179.95,180.53999,179.39999,3369700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2095,"change":2260,"percent_change":137,"volume":2261,"transactions":9,"vwap":2095},"2025-10-16",183.27,184.77,177.56,-3.97,3568300,{"date":2263,"open":2101,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-15",186.89999,179.21001,182.34,-7.39,-3.9,6663200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1624,"volume":2277,"transactions":9,"vwap":2275},"2025-10-14",184.63,190.39999,184.5,189.73,2.81,3264300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-13",186.45,187.72,184.71001,186.92,2.97,1.61,1818100,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-10",191.27,192.039993,183.62,183.95,-6.72,-3.52,2208800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1509,"percent_change":1999,"volume":2302,"transactions":9,"vwap":2301},"2025-10-09",191.16,192.25,188.63,190.67,1899500,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":86,"volume":2309,"transactions":9,"vwap":2307},"2025-10-08",193.87,190.11,190.16,-3.65,1630100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1813,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-10-07",196.16,198.92999,192.66,193.81,-0.93,1599300,{"date":2319,"open":1454,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1494,"volume":2324,"transactions":9,"vwap":2322},"2025-10-06",202,194.67999,195.62,-2.84,2208700,{"date":2326,"open":2313,"high":1485,"low":2327,"close":2328,"change":1944,"percent_change":1933,"volume":2329,"transactions":9,"vwap":2328},"2025-10-03",197.46001,198.46001,1137900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2004,"change":2335,"percent_change":2239,"volume":2336,"transactions":9,"vwap":2004},"2025-10-02",197.44,199.61,196.62,-0.28,1122300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1153,"percent_change":702,"volume":2343,"transactions":9,"vwap":2342},"2025-10-01",199.62,200.38,197.89999,198.44,1378300,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":787,"percent_change":1069,"volume":2350,"transactions":9,"vwap":2349},"2025-09-30",202.19,202.78999,197.39999,200.92999,1516700,{"date":2352,"open":1473,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-29",204.050003,200.2,201.85001,-1.47,-0.72,1635900,{"date":2360,"open":2361,"high":2362,"low":2363,"close":1500,"change":2089,"percent_change":1161,"volume":2364,"transactions":9,"vwap":1500},"2025-09-26",204.10001,205.64999,202.62,1008200,{"date":2366,"open":2367,"high":2368,"low":1975,"close":2369,"change":2370,"percent_change":58,"volume":2371,"transactions":9,"vwap":2369},"2025-09-25",203.12,204.22,202.74001,-1.34,1043000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":310,"volume":2379,"transactions":9,"vwap":2377},"2025-09-24",203.99001,205.97,202.59,204.080002,0.16,1782700,{"date":2381,"open":2382,"high":2383,"low":2384,"close":1473,"change":2385,"percent_change":1094,"volume":2386,"transactions":9,"vwap":1473},"2025-09-23",204,206.78999,203.11,0.8,1310700,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2367,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2367},"2025-09-22",204.12,205.45,202.55,-2.4,-1.17,1216700,{"date":2396,"open":2397,"high":2397,"low":2382,"close":2398,"change":205,"percent_change":1402,"volume":2399,"transactions":9,"vwap":2398},"2025-09-19",206.71001,205.52,3001300,{"date":2401,"open":1473,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":599,"volume":2406,"transactions":9,"vwap":2404},"2025-09-18",206.53,203.39999,206.27,2.5,1125200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-17",201.46001,205.84,201.10001,203.77,2.83,1.41,1387600,{"date":2417,"open":2376,"high":2418,"low":2419,"close":2420,"change":364,"percent_change":205,"volume":2421,"transactions":9,"vwap":2420},"2025-09-16",203.14,198.67999,200.94,1187400,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":600,"percent_change":764,"volume":2428,"transactions":9,"vwap":2427},"2025-09-15",202.25,205.13,201.89,202.46001,1464300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":101,"percent_change":810,"volume":2435,"transactions":9,"vwap":2434},"2025-09-12",202.75,203.039993,201.59,201.98,1015300,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2431,"change":1093,"percent_change":502,"volume":2441,"transactions":9,"vwap":2431},"2025-09-11",201.61,203.53,201.14999,1271000,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2426,"change":861,"percent_change":672,"volume":2447,"transactions":9,"vwap":2426},"2025-09-10",200.97,202.56,200.42,1290600,{"date":2449,"open":2412,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-09",204.95,198.84,200.41,-3.36,-1.65,1856100,{"date":2457,"open":2458,"high":1501,"low":1486,"close":2412,"change":1672,"percent_change":278,"volume":2459,"transactions":9,"vwap":2412},"2025-09-08",204.21001,1772800,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":1494,"volume":2467,"transactions":9,"vwap":2465},"2025-09-05",207.75999,208.8,203.74001,204.39999,-2.96,1273000,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":937,"volume":2475,"transactions":9,"vwap":2473},"2025-09-04",206.24001,207.46001,205.19,207.36,2.36,1203300,{"date":2477,"open":2465,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":630,"volume":2482,"transactions":9,"vwap":2480},"2025-09-03",205.74001,202.92999,205,-0.42,1827800,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":247,"percent_change":809,"volume":2488,"transactions":9,"vwap":2487},"2025-09-02",205.71001,202.7,205.42,1647400,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":2494,"percent_change":1560,"volume":2495,"transactions":9,"vwap":2493},"2025-08-29",205.60001,208.34,207.44,1.82,2045600,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":2481,"percent_change":630,"volume":2501,"transactions":9,"vwap":2500},"2025-08-28",207.16,204.75,205.62,1924800,{"date":2503,"open":2432,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-08-27",206.61,202.10001,206.039993,2.58,1.27,1762600,{"date":2511,"open":2512,"high":2464,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-26",200.24001,200.0099945,203.46001,2.76,1.38,1730700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1231,"percent_change":1418,"volume":2524,"transactions":9,"vwap":2523},"2025-08-25",201.3,201.47,200.16,200.7,1275000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":927,"volume":2532,"transactions":9,"vwap":2530},"2025-08-22",195.020004,202.070007,194.72,201.69,7.69,1835600,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2195,"percent_change":886,"volume":2539,"transactions":9,"vwap":2538},"2025-08-21",194.28999,195.16,193.070007,194,1405500,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":1844,"volume":2547,"transactions":9,"vwap":2545},"2025-08-20",193.57001,195.55,192.74001,195,2.01,2008800,{"date":2549,"open":2037,"high":2550,"low":2551,"close":2552,"change":611,"percent_change":1509,"volume":2553,"transactions":9,"vwap":2552},"2025-08-19",194.080002,191.56,192.99001,1701200,{"date":2555,"open":2556,"high":2557,"low":2019,"close":2558,"change":672,"percent_change":1094,"volume":2559,"transactions":9,"vwap":2558},"2025-08-18",191,192.19,192.0099945,1349100,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2289,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2289},"2025-08-15",195.85001,191.12,-3.3,-1.7,1300400,{"date":2568,"open":2569,"high":2570,"low":2298,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-14",192.55,194.74001,194.57001,1.17,0.6,1086600,{"date":2576,"open":2005,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2120,"volume":2581,"transactions":9,"vwap":2579},"2025-08-13",193.67999,190.75,193.39999,2.17,1506100,{"date":2583,"open":2584,"high":2037,"low":2585,"close":2586,"change":1910,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-08-12",189.87,189.82001,191.23,1.43,1679200,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":1208,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-08-11",190.10001,190.48,187.86,188.53,-0.64,1571700,{"date":2598,"open":2599,"high":2600,"low":2110,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-08",188.34,189.99001,189.74001,2.62,1.4,1020100,{"date":2606,"open":2306,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-07",190.12,186.48,187.12,-1.44,-0.76,1280700,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1874,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-08-06",189.25999,190.17,188.53999,188.56,-0.23,1335800,{"date":2622,"open":2275,"high":2623,"low":2624,"close":2625,"change":631,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-08-05",190.5,186.66,188.99001,-0.04,1497500,{"date":2629,"open":2109,"high":2630,"low":2631,"close":2632,"change":1393,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-08-04",189.27,186.56,189.070007,1.72,1588500,{"date":2636,"open":2637,"high":2638,"low":2101,"close":2639,"change":2640,"percent_change":1735,"volume":2641,"transactions":9,"vwap":2639},"2025-08-01",187.45,187.97,185.88,-4.39,2639400,{"date":2643,"open":2644,"high":2645,"low":2585,"close":2646,"change":1054,"percent_change":1550,"volume":2647,"transactions":9,"vwap":2646},"2025-07-31",192.089996,192.87,190.27,1669300,{"date":2649,"open":2527,"high":2650,"low":2651,"close":2569,"change":2652,"percent_change":2481,"volume":2653,"transactions":9,"vwap":2569},"2025-07-30",195.25999,191.42,-0.82,1546200,{"date":2655,"open":2656,"high":2657,"low":2645,"close":2658,"change":2031,"percent_change":278,"volume":2659,"transactions":9,"vwap":2658},"2025-07-29",195.23,195.50999,193.37,1236600,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-07-28",196.029999,196.5,193.059998,193.97,-2.08,-1.06,1484000,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":589,"percent_change":195,"volume":2675,"transactions":9,"vwap":2674},"2025-07-25",196.33,196.7,193.69,196.050003,1817300,{"date":2677,"open":1997,"high":2419,"low":2678,"close":2678,"change":2679,"percent_change":1322,"volume":2680,"transactions":9,"vwap":2678},"2025-07-24",196.14999,-1.61,2139300,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":611,"percent_change":322,"volume":2687,"transactions":9,"vwap":2686},"2025-07-23",197.55,198.089996,195.36,197.75999,2059000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2224,"percent_change":1542,"volume":2694,"transactions":9,"vwap":2693},"2025-07-22",195.89,199,195.58,196.78,2106900,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2662,"change":1418,"percent_change":168,"volume":2700,"transactions":9,"vwap":2662},"2025-07-21",197.059998,198.55,195.96001,1825200,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1689,"percent_change":1999,"volume":2707,"transactions":9,"vwap":2706},"2025-07-18",196.34,196.78999,193.94,196.52,2548200,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-07-17",193.050003,196.67,195.99001,2.06,1.06,3097000,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":961,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-07-16",196.89,197.070007,191.50999,193.92999,0.93,3764000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-15",195.46001,196.31,191.97,192.14,-5.25,-2.66,3458200,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":818,"percent_change":1890,"volume":2739,"transactions":9,"vwap":2738},"2025-07-14",197.60001,198.070007,195.98,197.39,2142100,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2316,"percent_change":481,"volume":2746,"transactions":9,"vwap":2745},"2025-07-11",197,198.12,195.14,197.020004,2642900,{"date":2748,"open":2749,"high":2750,"low":2712,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-07-10",196.60001,199.020004,197.95,1.81,0.92,3802800,{"date":2756,"open":2757,"high":2758,"low":2662,"close":2759,"change":2760,"percent_change":567,"volume":2761,"transactions":9,"vwap":2759},"2025-07-09",200,200.95,196.14,-1.86,3730500,{"date":2763,"open":2764,"high":2765,"low":2766,"close":1995,"change":2767,"percent_change":1560,"volume":2768,"transactions":9,"vwap":1995},"2025-07-08",197.36,198.59,196.25,1.75,4452100,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2766,"change":122,"percent_change":1640,"volume":2774,"transactions":9,"vwap":2766},"2025-07-07",196.11,197.33,194.7,3796000,{"date":2776,"open":2777,"high":1987,"low":2778,"close":2779,"change":1093,"percent_change":1458,"volume":2780,"transactions":9,"vwap":2779},"2025-07-03",195.53,194.96001,196.57001,1863500,{"date":2782,"open":2783,"high":2678,"low":2569,"close":2784,"change":1393,"percent_change":1681,"volume":2785,"transactions":9,"vwap":2784},"2025-07-02",193.75,195.71001,2769100,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-01",186.039993,193.22,186.0099945,192.52,6.1,3.27,3601900,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1248,"percent_change":1193,"volume":2801,"transactions":9,"vwap":2800},"2025-06-30",186.84,187.73,185.78999,186.42,2306800,{"date":2803,"open":2804,"high":2805,"low":2102,"close":2806,"change":764,"percent_change":217,"volume":2807,"transactions":9,"vwap":2806},"2025-06-27",185.50999,187.42,185.75,2772400,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2804,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2804},"2025-06-26",183.44,185.87,182.98,3,1.64,2843400,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2228,"change":2821,"percent_change":1999,"volume":2822,"transactions":9,"vwap":2228},"2025-06-25",181.53,182.64,180.45,0.49,2403300,{"date":2824,"open":2825,"high":2826,"low":2178,"close":2827,"change":2508,"percent_change":1917,"volume":2828,"transactions":9,"vwap":2827},"2025-06-24",182.46001,184.31,182.020004,1683400,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-06-23",176.61,180.89999,176.17,180.75,3.36,1.89,1853000,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-06-20",176.86,178.58,176.25,177.39,2.12,1.21,5431300,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2157,"volume":2854,"transactions":9,"vwap":2852},"2025-06-18",173.14999,176.85001,172.89,175.27,2.07,1858900,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":353,"percent_change":27,"volume":2861,"transactions":9,"vwap":2860},"2025-06-17",173.53999,174.99001,172.88,173.2,1422200,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":577,"percent_change":1281,"volume":2868,"transactions":9,"vwap":2867},"2025-06-16",175.21001,176.56,174.12,175.14,1260100,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":1649,"volume":2876,"transactions":9,"vwap":2874},"2025-06-13",175.58,176.23,172.73,173.37,-4.37,1727600,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2105,"percent_change":2105,"volume":2488,"transactions":9,"vwap":2882},"2025-06-12",177.27,178.39,175.13,177.74001,{"date":2884,"open":2173,"high":2885,"low":2886,"close":2882,"change":2887,"percent_change":2316,"volume":2888,"transactions":9,"vwap":2882},"2025-06-11",180.11,177.16,-1.67,2552900,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1248,"percent_change":818,"volume":2895,"transactions":9,"vwap":2894},"2025-06-10",178.49001,180.67999,178.33,179.41,1252700,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2167,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-06-09",179.35001,180.42,178.47,178.74001,0.06,1227300,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-06-06",177.63,178.8,176,178.63,3.93,2.25,1326800,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2915,"change":1640,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2915},"2025-06-05",174.7,175.41,173.17,-0.09,1552200,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2652,"volume":2927,"transactions":9,"vwap":2925},"2025-06-04",176.27,177.64999,174.84,174.86,-1.45,1306200,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":1828,"percent_change":1747,"volume":2934,"transactions":9,"vwap":2933},"2025-06-03",173.39,176.91,172.85001,176.31,1976200,{"date":2936,"open":2849,"high":2937,"low":2938,"close":2939,"change":217,"percent_change":77,"volume":2940,"transactions":9,"vwap":2939},"2025-06-02",174.23,170.49001,173.94,2227600,{"date":2942,"open":2943,"high":2852,"low":2944,"close":2945,"change":71,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-05-30",174.92,172.95,173.81,-0.74,4161400,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2120,"percent_change":1625,"volume":2954,"transactions":9,"vwap":2953},"2025-05-29",175.089996,175.2,173.57001,175.10001,1457500,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":300,"percent_change":71,"volume":2961,"transactions":9,"vwap":2960},"2025-05-28",176.19,176.92,173.84,173.97,1591500,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-05-27",174.13,176.25999,172.71001,176.24001,4.42,2.57,1755900,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2393,"percent_change":227,"volume":2977,"transactions":9,"vwap":2976},"2025-05-23",169.75,172.63,169.32001,171.82001,1641600,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":1085,"percent_change":418,"volume":2984,"transactions":9,"vwap":2983},"2025-05-22",171.92,174.039993,171.49001,172.99001,1837100,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":843,"volume":2992,"transactions":9,"vwap":2990},"2025-05-21",175.64,176.28,172.21001,172.27,-5.21,1759400,{"date":2994,"open":2995,"high":2996,"low":32,"close":2997,"change":480,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-05-20",177.92,178.62,177.48,-0.65,1084300,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":1517,"percent_change":1874,"volume":3006,"transactions":9,"vwap":3005},"2025-05-19",177.67999,179.71001,177.089996,178.64,1530200,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":2626,"percent_change":151,"volume":3013,"transactions":9,"vwap":3012},"2025-05-16",179.14,180.34,178.66,179.42,2215700,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":2285,"percent_change":94,"volume":3020,"transactions":9,"vwap":3019},"2025-05-15",177.78,180.070007,177.3,179.46001,2728900,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":1932,"percent_change":503,"volume":3027,"transactions":9,"vwap":3026},"2025-05-14",177.039993,178.5,176.32001,177.85001,1990200,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-05-13",175.64999,178.17999,174.53999,177.53,2.53,1.45,2515400,{"date":3038,"open":2930,"high":2967,"low":3039,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-05-12",172.69,175,8.56,5.14,3439900,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":902,"percent_change":1450,"volume":3050,"transactions":9,"vwap":3049},"2025-05-09",166.78999,167.49001,166.020004,166.44,1671300,{"date":3052,"open":3053,"high":3054,"low":3053,"close":3055,"change":3056,"percent_change":2023,"volume":3057,"transactions":9,"vwap":3055},"2025-05-08",165.32001,168.24001,166.73,2.75,1409900,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":1282,"percent_change":216,"volume":3064,"transactions":9,"vwap":3063},"2025-05-07",164.98,165.78999,163.31,163.98,2094400,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":1273,"volume":3072,"transactions":9,"vwap":3070},"2025-05-06",164.28999,165.64,163.45,163.53,-2.17,1880000,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":2378,"percent_change":765,"volume":3079,"transactions":9,"vwap":3078},"2025-05-05",163.37,167.36,163.32001,165.7,2761200,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":2413,"volume":3087,"transactions":9,"vwap":3085},"2025-05-02",163.16,165.89999,163.11,165.53999,4.55,1764800,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":1944,"percent_change":1890,"volume":3094,"transactions":9,"vwap":3093},"2025-05-01",159.92999,162.58,158.92,160.99001,1996700,{"date":3096,"open":3097,"high":3098,"low":183,"close":3099,"change":691,"percent_change":2902,"volume":3100,"transactions":9,"vwap":3099},"2025-04-30",157.89,161.080002,160.69,2113600,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":386,"percent_change":2573,"volume":3107,"transactions":9,"vwap":3106},"2025-04-29",158.69,161.37,158.37,160.60001,1643000,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":1434,"percent_change":2224,"volume":3114,"transactions":9,"vwap":3113},"2025-04-28",158.88,160.75,158.12,159.64999,1917500,{"date":187,"open":3116,"high":3117,"low":3118,"close":3119,"change":1265,"percent_change":1265,"volume":3120,"transactions":9,"vwap":3119},158.45,159.61,157.34,158.46001,1125100]