Revision control
Copy as Markdown
{
"symbol": "KHC",
"historical": [
{
"date": "2023-12-07",
"open": 36.34,
"high": 36.665,
"low": 35.975,
"close": 36.5,
"adjClose": 36.5,
"volume": 8571551,
"unadjustedVolume": 8170315,
"change": 0.16,
"changePercent": 0.44029,
"vwap": 36.49,
"label": "December 07, 23",
"changeOverTime": 0.0044029
},
{
"date": "2023-12-06",
"open": 35.9,
"high": 36.45,
"low": 35.85,
"close": 36.2,
"adjClose": 36.2,
"volume": 8942519,
"unadjustedVolume": 8942500,
"change": 0.3,
"changePercent": 0.83565,
"vwap": 36.24,
"label": "December 06, 23",
"changeOverTime": 0.0083565
},
{
"date": "2023-12-05",
"open": 35.75,
"high": 35.96,
"low": 35.52,
"close": 35.84,
"adjClose": 35.84,
"volume": 7659978,
"unadjustedVolume": 7660000,
"change": 0.09,
"changePercent": 0.25175,
"vwap": 35.82,
"label": "December 05, 23",
"changeOverTime": 0.0025175
},
{
"date": "2023-12-04",
"open": 35.23,
"high": 35.98,
"low": 35.23,
"close": 35.82,
"adjClose": 35.82,
"volume": 7963635,
"unadjustedVolume": 7963400,
"change": 0.59,
"changePercent": 1.67,
"vwap": 35.81,
"label": "December 04, 23",
"changeOverTime": 0.0167
},
{
"date": "2023-12-01",
"open": 35.05,
"high": 35.53,
"low": 34.99,
"close": 35.52,
"adjClose": 35.52,
"volume": 9401596,
"unadjustedVolume": 9401100,
"change": 0.47,
"changePercent": 1.34,
"vwap": 35.38,
"label": "December 01, 23",
"changeOverTime": 0.0134
},
{
"date": "2023-11-30",
"open": 34.66,
"high": 35.27,
"low": 34.65,
"close": 35.11,
"adjClose": 35.11,
"volume": 23929027,
"unadjustedVolume": 23929000,
"change": 0.45,
"changePercent": 1.3,
"vwap": 35.09,
"label": "November 30, 23",
"changeOverTime": 0.013
},
{
"date": "2023-11-29",
"open": 35.2,
"high": 35.22,
"low": 34.935,
"close": 35.08,
"adjClose": 34.68,
"volume": 8116855,
"unadjustedVolume": 8116800,
"change": -0.12,
"changePercent": -0.34091,
"vwap": 35.1,
"label": "November 29, 23",
"changeOverTime": -0.0034091
},
{
"date": "2023-11-28",
"open": 34.95,
"high": 35.32,
"low": 34.92,
"close": 35.12,
"adjClose": 34.72,
"volume": 10641464,
"unadjustedVolume": 10641500,
"change": 0.17,
"changePercent": 0.48641,
"vwap": 35.16,
"label": "November 28, 23",
"changeOverTime": 0.0048641
},
{
"date": "2023-11-27",
"open": 35.49,
"high": 35.49,
"low": 34.835,
"close": 34.89,
"adjClose": 34.49,
"volume": 8878063,
"unadjustedVolume": 8878100,
"change": -0.6,
"changePercent": -1.69,
"vwap": 35.04,
"label": "November 27, 23",
"changeOverTime": -0.0169
},
{
"date": "2023-11-24",
"open": 34.8,
"high": 35.03,
"low": 34.72,
"close": 34.94,
"adjClose": 34.54,
"volume": 3984128,
"unadjustedVolume": 3984100,
"change": 0.14,
"changePercent": 0.4023,
"vwap": 34.91,
"label": "November 24, 23",
"changeOverTime": 0.004023
},
{
"date": "2023-11-22",
"open": 34.3,
"high": 34.71,
"low": 34.21,
"close": 34.68,
"adjClose": 34.68,
"volume": 7111495,
"unadjustedVolume": 7110900,
"change": 0.38,
"changePercent": 1.11,
"vwap": 34.58,
"label": "November 22, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-11-21",
"open": 33.91,
"high": 34.27,
"low": 33.82,
"close": 34.15,
"adjClose": 34.15,
"volume": 8677640,
"unadjustedVolume": 8677600,
"change": 0.24,
"changePercent": 0.70776,
"vwap": 34.16,
"label": "November 21, 23",
"changeOverTime": 0.0070776
},
{
"date": "2023-11-20",
"open": 33.56,
"high": 33.89,
"low": 33.545,
"close": 33.79,
"adjClose": 33.79,
"volume": 6552094,
"unadjustedVolume": 6551800,
"change": 0.23,
"changePercent": 0.68534,
"vwap": 33.75,
"label": "November 20, 23",
"changeOverTime": 0.0068534
},
{
"date": "2023-11-17",
"open": 33.9,
"high": 33.95,
"low": 33.48,
"close": 33.66,
"adjClose": 33.66,
"volume": 6462333,
"unadjustedVolume": 6461500,
"change": -0.24,
"changePercent": -0.70796,
"vwap": 33.65,
"label": "November 17, 23",
"changeOverTime": -0.0070796
},
{
"date": "2023-11-16",
"open": 33.75,
"high": 33.89,
"low": 33.525,
"close": 33.81,
"adjClose": 33.81,
"volume": 6816866,
"unadjustedVolume": 6816800,
"change": 0.06,
"changePercent": 0.17778,
"vwap": 33.73,
"label": "November 16, 23",
"changeOverTime": 0.0017778
},
{
"date": "2023-11-15",
"open": 33.58,
"high": 33.77,
"low": 33.33,
"close": 33.56,
"adjClose": 33.56,
"volume": 6432836,
"unadjustedVolume": 6432800,
"change": -0.02,
"changePercent": -0.05955926,
"vwap": 33.56,
"label": "November 15, 23",
"changeOverTime": -0.0005955926
},
{
"date": "2023-11-14",
"open": 33.92,
"high": 34.105,
"low": 33.48,
"close": 33.58,
"adjClose": 33.58,
"volume": 9084795,
"unadjustedVolume": 9084800,
"change": -0.34,
"changePercent": -1,
"vwap": 33.62,
"label": "November 14, 23",
"changeOverTime": -0.01
},
{
"date": "2023-11-13",
"open": 32.9,
"high": 33.48,
"low": 32.775,
"close": 33.24,
"adjClose": 33.24,
"volume": 6532220,
"unadjustedVolume": 6532000,
"change": 0.34,
"changePercent": 1.03,
"vwap": 33.25,
"label": "November 13, 23",
"changeOverTime": 0.0103
},
{
"date": "2023-11-10",
"open": 32.87,
"high": 33.02,
"low": 32.75,
"close": 32.89,
"adjClose": 32.89,
"volume": 6562002,
"unadjustedVolume": 6561800,
"change": 0.02,
"changePercent": 0.06084576,
"vwap": 32.85,
"label": "November 10, 23",
"changeOverTime": 0.0006084576
},
{
"date": "2023-11-09",
"open": 33.22,
"high": 33.25,
"low": 32.94,
"close": 32.95,
"adjClose": 32.95,
"volume": 6038649,
"unadjustedVolume": 6038600,
"change": -0.27,
"changePercent": -0.81276,
"vwap": 33.03,
"label": "November 09, 23",
"changeOverTime": -0.0081276
},
{
"date": "2023-11-08",
"open": 33.1,
"high": 33.34,
"low": 32.87,
"close": 33.17,
"adjClose": 33.17,
"volume": 5985457,
"unadjustedVolume": 5985500,
"change": 0.07,
"changePercent": 0.21148,
"vwap": 33.1,
"label": "November 08, 23",
"changeOverTime": 0.0021148
},
{
"date": "2023-11-07",
"open": 33.29,
"high": 33.395,
"low": 33.07,
"close": 33.09,
"adjClose": 33.09,
"volume": 5879254,
"unadjustedVolume": 5879300,
"change": -0.2,
"changePercent": -0.60078,
"vwap": 33.18,
"label": "November 07, 23",
"changeOverTime": -0.0060078
},
{
"date": "2023-11-06",
"open": 33.33,
"high": 33.48,
"low": 32.975,
"close": 33.29,
"adjClose": 33.29,
"volume": 6880470,
"unadjustedVolume": 6880300,
"change": -0.04,
"changePercent": -0.12001,
"vwap": 33.32,
"label": "November 06, 23",
"changeOverTime": -0.0012001
},
{
"date": "2023-11-03",
"open": 33.7,
"high": 33.8,
"low": 33.225,
"close": 33.27,
"adjClose": 33.27,
"volume": 8384960,
"unadjustedVolume": 8384900,
"change": -0.43,
"changePercent": -1.28,
"vwap": 33.39,
"label": "November 03, 23",
"changeOverTime": -0.0128
},
{
"date": "2023-11-02",
"open": 32.38,
"high": 33.705,
"low": 32.18,
"close": 33.51,
"adjClose": 33.51,
"volume": 11280824,
"unadjustedVolume": 11280800,
"change": 1.13,
"changePercent": 3.49,
"vwap": 33.34,
"label": "November 02, 23",
"changeOverTime": 0.0349
},
{
"date": "2023-11-01",
"open": 31.45,
"high": 33.0776,
"low": 31.1,
"close": 32.2,
"adjClose": 32.2,
"volume": 16109365,
"unadjustedVolume": 16109400,
"change": 0.75,
"changePercent": 2.38,
"vwap": 32.41,
"label": "November 01, 23",
"changeOverTime": 0.0238
},
{
"date": "2023-10-31",
"open": 31.62,
"high": 31.7,
"low": 31.075,
"close": 31.46,
"adjClose": 31.46,
"volume": 10525696,
"unadjustedVolume": 10525700,
"change": -0.16,
"changePercent": -0.50601,
"vwap": 31.41,
"label": "October 31, 23",
"changeOverTime": -0.0050601
},
{
"date": "2023-10-30",
"open": 31.61,
"high": 31.7921,
"low": 31.465,
"close": 31.62,
"adjClose": 31.62,
"volume": 6628600,
"unadjustedVolume": 6628500,
"change": 0.01,
"changePercent": 0.03163556,
"vwap": 31.61,
"label": "October 30, 23",
"changeOverTime": 0.0003163556
},
{
"date": "2023-10-27",
"open": 31.77,
"high": 31.94,
"low": 31.355,
"close": 31.44,
"adjClose": 31.44,
"volume": 6053828,
"unadjustedVolume": 6053700,
"change": -0.33,
"changePercent": -1.04,
"vwap": 31.54,
"label": "October 27, 23",
"changeOverTime": -0.0104
},
{
"date": "2023-10-26",
"open": 32.22,
"high": 32.33,
"low": 31.83,
"close": 31.86,
"adjClose": 31.86,
"volume": 5876858,
"unadjustedVolume": 5876900,
"change": -0.36,
"changePercent": -1.12,
"vwap": 31.99,
"label": "October 26, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-10-25",
"open": 31.61,
"high": 32.115,
"low": 31.51,
"close": 32.08,
"adjClose": 32.08,
"volume": 6616602,
"unadjustedVolume": 6616600,
"change": 0.47,
"changePercent": 1.49,
"vwap": 31.93,
"label": "October 25, 23",
"changeOverTime": 0.0149
},
{
"date": "2023-10-24",
"open": 31.25,
"high": 31.77,
"low": 31.25,
"close": 31.71,
"adjClose": 31.71,
"volume": 7251848,
"unadjustedVolume": 7251800,
"change": 0.46,
"changePercent": 1.47,
"vwap": 31.64,
"label": "October 24, 23",
"changeOverTime": 0.0147
},
{
"date": "2023-10-23",
"open": 31.31,
"high": 31.495,
"low": 31.105,
"close": 31.12,
"adjClose": 31.12,
"volume": 5213331,
"unadjustedVolume": 5213200,
"change": -0.19,
"changePercent": -0.60683,
"vwap": 31.24,
"label": "October 23, 23",
"changeOverTime": -0.0060683
},
{
"date": "2023-10-20",
"open": 31.53,
"high": 31.75,
"low": 31.2,
"close": 31.31,
"adjClose": 31.31,
"volume": 6693409,
"unadjustedVolume": 6692400,
"change": -0.22,
"changePercent": -0.69775,
"vwap": 31.42,
"label": "October 20, 23",
"changeOverTime": -0.0069775
},
{
"date": "2023-10-19",
"open": 31.76,
"high": 31.82,
"low": 31.405,
"close": 31.45,
"adjClose": 31.45,
"volume": 6258673,
"unadjustedVolume": 6258700,
"change": -0.31,
"changePercent": -0.97607,
"vwap": 31.56,
"label": "October 19, 23",
"changeOverTime": -0.0097607
},
{
"date": "2023-10-18",
"open": 31.57,
"high": 32.07,
"low": 31.535,
"close": 31.73,
"adjClose": 31.73,
"volume": 5653420,
"unadjustedVolume": 5653400,
"change": 0.16,
"changePercent": 0.50681,
"vwap": 31.81,
"label": "October 18, 23",
"changeOverTime": 0.0050681
},
{
"date": "2023-10-17",
"open": 31.5,
"high": 31.7,
"low": 31.285,
"close": 31.51,
"adjClose": 31.51,
"volume": 6768551,
"unadjustedVolume": 6768600,
"change": 0.01,
"changePercent": 0.03174603,
"vwap": 31.5,
"label": "October 17, 23",
"changeOverTime": 0.0003174603
},
{
"date": "2023-10-16",
"open": 31.6,
"high": 31.82,
"low": 31.3689,
"close": 31.58,
"adjClose": 31.58,
"volume": 7099047,
"unadjustedVolume": 7099000,
"change": -0.02,
"changePercent": -0.06329114,
"vwap": 31.62,
"label": "October 16, 23",
"changeOverTime": -0.0006329114
},
{
"date": "2023-10-13",
"open": 30.89,
"high": 31.47,
"low": 30.86,
"close": 31.43,
"adjClose": 31.43,
"volume": 9364332,
"unadjustedVolume": 9364200,
"change": 0.54,
"changePercent": 1.75,
"vwap": 31.29,
"label": "October 13, 23",
"changeOverTime": 0.0175
},
{
"date": "2023-10-12",
"open": 32.34,
"high": 32.34,
"low": 30.68,
"close": 30.81,
"adjClose": 30.81,
"volume": 13884062,
"unadjustedVolume": 13884100,
"change": -1.53,
"changePercent": -4.73,
"vwap": 30.97,
"label": "October 12, 23",
"changeOverTime": -0.0473
},
{
"date": "2023-10-11",
"open": 32.5,
"high": 32.735,
"low": 32.335,
"close": 32.44,
"adjClose": 32.44,
"volume": 7981583,
"unadjustedVolume": 7981600,
"change": -0.06,
"changePercent": -0.18462,
"vwap": 32.48,
"label": "October 11, 23",
"changeOverTime": -0.0018462
},
{
"date": "2023-10-10",
"open": 32.69,
"high": 32.817,
"low": 32.315,
"close": 32.47,
"adjClose": 32.47,
"volume": 6075658,
"unadjustedVolume": 6075600,
"change": -0.22,
"changePercent": -0.67299,
"vwap": 32.48,
"label": "October 10, 23",
"changeOverTime": -0.0067299
},
{
"date": "2023-10-09",
"open": 32.09,
"high": 32.565,
"low": 32.0318,
"close": 32.49,
"adjClose": 32.49,
"volume": 5565168,
"unadjustedVolume": 5565200,
"change": 0.4,
"changePercent": 1.25,
"vwap": 32.36,
"label": "October 09, 23",
"changeOverTime": 0.0125
},
{
"date": "2023-10-06",
"open": 32.13,
"high": 32.21,
"low": 31.12,
"close": 32.03,
"adjClose": 32.03,
"volume": 10106546,
"unadjustedVolume": 10106300,
"change": -0.1,
"changePercent": -0.31124,
"vwap": 31.81,
"label": "October 06, 23",
"changeOverTime": -0.0031124
},
{
"date": "2023-10-05",
"open": 33.24,
"high": 33.2994,
"low": 32.24,
"close": 32.32,
"adjClose": 32.32,
"volume": 6681095,
"unadjustedVolume": 6681100,
"change": -0.92,
"changePercent": -2.77,
"vwap": 32.55,
"label": "October 05, 23",
"changeOverTime": -0.0277
},
{
"date": "2023-10-04",
"open": 33.19,
"high": 33.29,
"low": 32.89,
"close": 33.28,
"adjClose": 33.28,
"volume": 5401377,
"unadjustedVolume": 5401300,
"change": 0.09,
"changePercent": 0.27117,
"vwap": 33.15,
"label": "October 04, 23",
"changeOverTime": 0.0027117
},
{
"date": "2023-10-03",
"open": 32.92,
"high": 33.145,
"low": 32.85,
"close": 33.11,
"adjClose": 33.11,
"volume": 6157345,
"unadjustedVolume": 6157300,
"change": 0.19,
"changePercent": 0.57716,
"vwap": 33.04,
"label": "October 03, 23",
"changeOverTime": 0.0057716
},
{
"date": "2023-10-02",
"open": 33.62,
"high": 33.63,
"low": 32.89,
"close": 33.09,
"adjClose": 33.09,
"volume": 7421870,
"unadjustedVolume": 7422000,
"change": -0.53,
"changePercent": -1.58,
"vwap": 33.11,
"label": "October 02, 23",
"changeOverTime": -0.0158
},
{
"date": "2023-09-29",
"open": 33.83,
"high": 33.985,
"low": 33.505,
"close": 33.64,
"adjClose": 33.64,
"volume": 5633342,
"unadjustedVolume": 5633000,
"change": -0.19,
"changePercent": -0.56163,
"vwap": 33.68,
"label": "September 29, 23",
"changeOverTime": -0.0056163
},
{
"date": "2023-09-28",
"open": 34.03,
"high": 34.13,
"low": 33.43,
"close": 33.75,
"adjClose": 33.75,
"volume": 11673403,
"unadjustedVolume": 11673200,
"change": -0.28,
"changePercent": -0.8228,
"vwap": 33.73,
"label": "September 28, 23",
"changeOverTime": -0.008228
},
{
"date": "2023-09-27",
"open": 34.48,
"high": 34.56,
"low": 33.98,
"close": 34.03,
"adjClose": 34.03,
"volume": 13114386,
"unadjustedVolume": 13115800,
"change": -0.45,
"changePercent": -1.31,
"vwap": 34.17,
"label": "September 27, 23",
"changeOverTime": -0.0131
},
{
"date": "2023-09-26",
"open": 34.32,
"high": 34.605,
"low": 34.275,
"close": 34.5,
"adjClose": 34.5,
"volume": 8787826,
"unadjustedVolume": 8787800,
"change": 0.18,
"changePercent": 0.52448,
"vwap": 34.49,
"label": "September 26, 23",
"changeOverTime": 0.0052448
},
{
"date": "2023-09-25",
"open": 34.11,
"high": 34.355,
"low": 33.91,
"close": 34.32,
"adjClose": 34.32,
"volume": 6382812,
"unadjustedVolume": 6382800,
"change": 0.21,
"changePercent": 0.61566,
"vwap": 34.23,
"label": "September 25, 23",
"changeOverTime": 0.0061566
},
{
"date": "2023-09-22",
"open": 34.31,
"high": 34.57,
"low": 34.13,
"close": 34.16,
"adjClose": 34.16,
"volume": 9533875,
"unadjustedVolume": 9533600,
"change": -0.15,
"changePercent": -0.43719,
"vwap": 34.33,
"label": "September 22, 23",
"changeOverTime": -0.0043719
},
{
"date": "2023-09-21",
"open": 34.04,
"high": 34.56,
"low": 33.92,
"close": 34.49,
"adjClose": 34.49,
"volume": 11581591,
"unadjustedVolume": 11579600,
"change": 0.45,
"changePercent": 1.32,
"vwap": 34.43,
"label": "September 21, 23",
"changeOverTime": 0.0132
},
{
"date": "2023-09-20",
"open": 34.18,
"high": 34.261,
"low": 33.85,
"close": 34.02,
"adjClose": 34.02,
"volume": 7012942,
"unadjustedVolume": 7012400,
"change": -0.16,
"changePercent": -0.46811,
"vwap": 34.05,
"label": "September 20, 23",
"changeOverTime": -0.0046811
},
{
"date": "2023-09-19",
"open": 33.49,
"high": 33.98,
"low": 33.41,
"close": 33.94,
"adjClose": 33.94,
"volume": 9262297,
"unadjustedVolume": 9260800,
"change": 0.45,
"changePercent": 1.34,
"vwap": 33.8,
"label": "September 19, 23",
"changeOverTime": 0.0134
},
{
"date": "2023-09-18",
"open": 33.565,
"high": 33.665,
"low": 33.17,
"close": 33.42,
"adjClose": 33.42,
"volume": 8084410,
"unadjustedVolume": 8084200,
"change": -0.145,
"changePercent": -0.432,
"vwap": 33.39,
"label": "September 18, 23",
"changeOverTime": -0.00432
},
{
"date": "2023-09-15",
"open": 33.6,
"high": 33.8,
"low": 33.405,
"close": 33.45,
"adjClose": 33.45,
"volume": 12095750,
"unadjustedVolume": 12095100,
"change": -0.15,
"changePercent": -0.44643,
"vwap": 33.54,
"label": "September 15, 23",
"changeOverTime": -0.0044643
},
{
"date": "2023-09-14",
"open": 33.4,
"high": 33.85,
"low": 33.3,
"close": 33.77,
"adjClose": 33.77,
"volume": 6522854,
"unadjustedVolume": 6522800,
"change": 0.37,
"changePercent": 1.11,
"vwap": 33.73,
"label": "September 14, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-09-13",
"open": 33.65,
"high": 33.68,
"low": 33,
"close": 33.19,
"adjClose": 33.19,
"volume": 6994018,
"unadjustedVolume": 6994000,
"change": -0.46,
"changePercent": -1.37,
"vwap": 33.22,
"label": "September 13, 23",
"changeOverTime": -0.0137
},
{
"date": "2023-09-12",
"open": 33.64,
"high": 33.75,
"low": 33.46,
"close": 33.56,
"adjClose": 33.56,
"volume": 6726928,
"unadjustedVolume": 6726700,
"change": -0.08,
"changePercent": -0.23781,
"vwap": 33.58,
"label": "September 12, 23",
"changeOverTime": -0.0023781
},
{
"date": "2023-09-11",
"open": 33.07,
"high": 33.67,
"low": 33.04,
"close": 33.63,
"adjClose": 33.63,
"volume": 10683464,
"unadjustedVolume": 10683500,
"change": 0.56,
"changePercent": 1.69,
"vwap": 33.55,
"label": "September 11, 23",
"changeOverTime": 0.0169
},
{
"date": "2023-09-08",
"open": 32.67,
"high": 33.02,
"low": 32.6421,
"close": 32.96,
"adjClose": 32.96,
"volume": 8049107,
"unadjustedVolume": 8047900,
"change": 0.29,
"changePercent": 0.88766,
"vwap": 32.91,
"label": "September 08, 23",
"changeOverTime": 0.0088766
},
{
"date": "2023-09-07",
"open": 32.8,
"high": 32.93,
"low": 32.53,
"close": 32.68,
"adjClose": 32.68,
"volume": 7472327,
"unadjustedVolume": 7472300,
"change": -0.12,
"changePercent": -0.36585,
"vwap": 32.69,
"label": "September 07, 23",
"changeOverTime": -0.0036585
},
{
"date": "2023-09-06",
"open": 32.57,
"high": 32.685,
"low": 32.46,
"close": 32.57,
"adjClose": 32.57,
"volume": 7067210,
"unadjustedVolume": 7067200,
"change": 0,
"changePercent": 0,
"vwap": 32.6,
"label": "September 06, 23",
"changeOverTime": 0
},
{
"date": "2023-09-05",
"open": 32.64,
"high": 32.9488,
"low": 32.42,
"close": 32.55,
"adjClose": 32.55,
"volume": 7828793,
"unadjustedVolume": 7828800,
"change": -0.09,
"changePercent": -0.27574,
"vwap": 32.63,
"label": "September 05, 23",
"changeOverTime": -0.0027574
},
{
"date": "2023-09-01",
"open": 33.2,
"high": 33.2,
"low": 32.49,
"close": 32.58,
"adjClose": 32.58,
"volume": 7730365,
"unadjustedVolume": 7763600,
"change": -0.62,
"changePercent": -1.87,
"vwap": 32.69,
"label": "September 01, 23",
"changeOverTime": -0.0187
},
{
"date": "2023-08-31",
"open": 33.3,
"high": 33.365,
"low": 33.015,
"close": 33.09,
"adjClose": 33.09,
"volume": 14009173,
"unadjustedVolume": 14009200,
"change": -0.21,
"changePercent": -0.63063,
"vwap": 33.13,
"label": "August 31, 23",
"changeOverTime": -0.0063063
},
{
"date": "2023-08-30",
"open": 33.78,
"high": 33.92,
"low": 33.6,
"close": 33.67,
"adjClose": 33.27,
"volume": 6450896,
"unadjustedVolume": 6450900,
"change": -0.11,
"changePercent": -0.32564,
"vwap": 33.71,
"label": "August 30, 23",
"changeOverTime": -0.0032564
},
{
"date": "2023-08-29",
"open": 33.98,
"high": 33.99,
"low": 33.53,
"close": 33.76,
"adjClose": 33.36,
"volume": 6554727,
"unadjustedVolume": 6554700,
"change": -0.22,
"changePercent": -0.64744,
"vwap": 33.74,
"label": "August 29, 23",
"changeOverTime": -0.0064744
},
{
"date": "2023-08-28",
"open": 33.99,
"high": 34.045,
"low": 33.71,
"close": 33.84,
"adjClose": 33.44,
"volume": 5730093,
"unadjustedVolume": 5730100,
"change": -0.15,
"changePercent": -0.44131,
"vwap": 33.83,
"label": "August 28, 23",
"changeOverTime": -0.0044131
},
{
"date": "2023-08-25",
"open": 33.6,
"high": 34,
"low": 33.57,
"close": 33.85,
"adjClose": 33.45,
"volume": 7215144,
"unadjustedVolume": 7264900,
"change": 0.25,
"changePercent": 0.74405,
"vwap": 33.82,
"label": "August 25, 23",
"changeOverTime": 0.0074405
},
{
"date": "2023-08-24",
"open": 33.34,
"high": 33.89,
"low": 33.34,
"close": 33.52,
"adjClose": 33.12,
"volume": 7037500,
"unadjustedVolume": 7037500,
"change": 0.18,
"changePercent": 0.53989,
"vwap": 33.58,
"label": "August 24, 23",
"changeOverTime": 0.0053989
},
{
"date": "2023-08-23",
"open": 33.42,
"high": 33.65,
"low": 33.36,
"close": 33.49,
"adjClose": 33.09,
"volume": 7451500,
"unadjustedVolume": 7451500,
"change": 0.07,
"changePercent": 0.20946,
"vwap": 33.5,
"label": "August 23, 23",
"changeOverTime": 0.0020946
},
{
"date": "2023-08-22",
"open": 33.41,
"high": 33.52,
"low": 33.22,
"close": 33.3,
"adjClose": 32.9,
"volume": 6852700,
"unadjustedVolume": 6852700,
"change": -0.11,
"changePercent": -0.32924,
"vwap": 33.34,
"label": "August 22, 23",
"changeOverTime": -0.0032924
},
{
"date": "2023-08-21",
"open": 33.71,
"high": 33.71,
"low": 33.28,
"close": 33.48,
"adjClose": 33.08,
"volume": 6604900,
"unadjustedVolume": 6604900,
"change": -0.23,
"changePercent": -0.68229,
"vwap": 33.49,
"label": "August 21, 23",
"changeOverTime": -0.0068229
},
{
"date": "2023-08-18",
"open": 33.49,
"high": 33.86,
"low": 33.45,
"close": 33.66,
"adjClose": 33.26,
"volume": 6558300,
"unadjustedVolume": 6558300,
"change": 0.17,
"changePercent": 0.50761,
"vwap": 33.66,
"label": "August 18, 23",
"changeOverTime": 0.0050761
},
{
"date": "2023-08-17",
"open": 33.59,
"high": 33.68,
"low": 33.39,
"close": 33.49,
"adjClose": 33.09,
"volume": 5742500,
"unadjustedVolume": 5742500,
"change": -0.1,
"changePercent": -0.29771,
"vwap": 33.52,
"label": "August 17, 23",
"changeOverTime": -0.0029771
},
{
"date": "2023-08-16",
"open": 33.74,
"high": 33.91,
"low": 33.53,
"close": 33.56,
"adjClose": 33.16,
"volume": 5400200,
"unadjustedVolume": 5400200,
"change": -0.18,
"changePercent": -0.53349,
"vwap": 33.67,
"label": "August 16, 23",
"changeOverTime": -0.0053349
},
{
"date": "2023-08-15",
"open": 34.07,
"high": 34.1,
"low": 33.71,
"close": 33.76,
"adjClose": 33.36,
"volume": 6197400,
"unadjustedVolume": 6197400,
"change": -0.31,
"changePercent": -0.90989,
"vwap": 33.86,
"label": "August 15, 23",
"changeOverTime": -0.0090989
},
{
"date": "2023-08-14",
"open": 34.64,
"high": 34.74,
"low": 34.11,
"close": 34.24,
"adjClose": 33.83,
"volume": 7806100,
"unadjustedVolume": 7806100,
"change": -0.4,
"changePercent": -1.15,
"vwap": 34.37,
"label": "August 14, 23",
"changeOverTime": -0.0115
},
{
"date": "2023-08-11",
"open": 34.43,
"high": 34.56,
"low": 34.32,
"close": 34.55,
"adjClose": 34.14,
"volume": 6922400,
"unadjustedVolume": 6922400,
"change": 0.12,
"changePercent": 0.34853,
"vwap": 34.48,
"label": "August 11, 23",
"changeOverTime": 0.0034853
},
{
"date": "2023-08-10",
"open": 34.6,
"high": 34.76,
"low": 34.34,
"close": 34.39,
"adjClose": 33.98,
"volume": 4152000,
"unadjustedVolume": 4152000,
"change": -0.21,
"changePercent": -0.60694,
"vwap": 34.49,
"label": "August 10, 23",
"changeOverTime": -0.0060694
},
{
"date": "2023-08-09",
"open": 34.47,
"high": 34.85,
"low": 34.43,
"close": 34.52,
"adjClose": 34.11,
"volume": 6146100,
"unadjustedVolume": 6146100,
"change": 0.05,
"changePercent": 0.14505,
"vwap": 34.6,
"label": "August 09, 23",
"changeOverTime": 0.0014505
},
{
"date": "2023-08-08",
"open": 34.91,
"high": 34.97,
"low": 34.21,
"close": 34.46,
"adjClose": 34.05,
"volume": 7586300,
"unadjustedVolume": 7586300,
"change": -0.45,
"changePercent": -1.29,
"vwap": 34.55,
"label": "August 08, 23",
"changeOverTime": -0.0129
},
{
"date": "2023-08-07",
"open": 35.21,
"high": 35.4,
"low": 34.95,
"close": 35,
"adjClose": 34.58,
"volume": 7329200,
"unadjustedVolume": 7329200,
"change": -0.21,
"changePercent": -0.59642,
"vwap": 35.12,
"label": "August 07, 23",
"changeOverTime": -0.0059642
},
{
"date": "2023-08-04",
"open": 35.57,
"high": 35.76,
"low": 35.26,
"close": 35.28,
"adjClose": 34.86,
"volume": 5770200,
"unadjustedVolume": 5770200,
"change": -0.29,
"changePercent": -0.81529,
"vwap": 35.43,
"label": "August 04, 23",
"changeOverTime": -0.0081529
},
{
"date": "2023-08-03",
"open": 36.26,
"high": 36.47,
"low": 35.51,
"close": 35.57,
"adjClose": 35.15,
"volume": 9136700,
"unadjustedVolume": 9136700,
"change": -0.69,
"changePercent": -1.9,
"vwap": 35.85,
"label": "August 03, 23",
"changeOverTime": -0.019
},
{
"date": "2023-08-02",
"open": 35.55,
"high": 36.45,
"low": 35.35,
"close": 36.32,
"adjClose": 35.89,
"volume": 13250400,
"unadjustedVolume": 13250400,
"change": 0.77,
"changePercent": 2.17,
"vwap": 36.04,
"label": "August 02, 23",
"changeOverTime": 0.0217
},
{
"date": "2023-08-01",
"open": 36.25,
"high": 36.36,
"low": 35.55,
"close": 35.88,
"adjClose": 35.45,
"volume": 9709800,
"unadjustedVolume": 9709800,
"change": -0.37,
"changePercent": -1.02,
"vwap": 35.93,
"label": "August 01, 23",
"changeOverTime": -0.0102
},
{
"date": "2023-07-31",
"open": 36.15,
"high": 36.31,
"low": 36.02,
"close": 36.18,
"adjClose": 35.75,
"volume": 7959500,
"unadjustedVolume": 7959500,
"change": 0.03,
"changePercent": 0.08298755,
"vwap": 36.17,
"label": "July 31, 23",
"changeOverTime": 0.0008298755
},
{
"date": "2023-07-28",
"open": 36.36,
"high": 36.4,
"low": 36.06,
"close": 36.16,
"adjClose": 35.73,
"volume": 8383600,
"unadjustedVolume": 8383600,
"change": -0.2,
"changePercent": -0.55006,
"vwap": 36.21,
"label": "July 28, 23",
"changeOverTime": -0.0055006
},
{
"date": "2023-07-27",
"open": 36.41,
"high": 36.6,
"low": 36.14,
"close": 36.2,
"adjClose": 35.77,
"volume": 5797100,
"unadjustedVolume": 5797100,
"change": -0.21,
"changePercent": -0.57676,
"vwap": 36.31,
"label": "July 27, 23",
"changeOverTime": -0.0057676
},
{
"date": "2023-07-26",
"open": 36.46,
"high": 36.6,
"low": 36.13,
"close": 36.36,
"adjClose": 35.93,
"volume": 6028300,
"unadjustedVolume": 6028300,
"change": -0.1,
"changePercent": -0.27427,
"vwap": 36.36,
"label": "July 26, 23",
"changeOverTime": -0.0027427
},
{
"date": "2023-07-25",
"open": 36.4,
"high": 36.67,
"low": 36.27,
"close": 36.55,
"adjClose": 36.12,
"volume": 5689200,
"unadjustedVolume": 5689200,
"change": 0.15,
"changePercent": 0.41209,
"vwap": 36.5,
"label": "July 25, 23",
"changeOverTime": 0.0041209
},
{
"date": "2023-07-24",
"open": 36.36,
"high": 36.51,
"low": 36.3,
"close": 36.35,
"adjClose": 35.92,
"volume": 6842200,
"unadjustedVolume": 6842200,
"change": -0.01,
"changePercent": -0.02750275,
"vwap": 36.39,
"label": "July 24, 23",
"changeOverTime": -0.0002750275
},
{
"date": "2023-07-21",
"open": 36.42,
"high": 36.62,
"low": 36.24,
"close": 36.32,
"adjClose": 35.89,
"volume": 22388400,
"unadjustedVolume": 22388400,
"change": -0.1,
"changePercent": -0.27457,
"vwap": 36.39,
"label": "July 21, 23",
"changeOverTime": -0.0027457
},
{
"date": "2023-07-20",
"open": 36.22,
"high": 36.54,
"low": 35.97,
"close": 36.4,
"adjClose": 35.97,
"volume": 6593500,
"unadjustedVolume": 6593500,
"change": 0.18,
"changePercent": 0.49696,
"vwap": 36.3,
"label": "July 20, 23",
"changeOverTime": 0.0049696
},
{
"date": "2023-07-19",
"open": 35.69,
"high": 36.19,
"low": 35.64,
"close": 36.14,
"adjClose": 35.71,
"volume": 8147600,
"unadjustedVolume": 8147600,
"change": 0.45,
"changePercent": 1.26,
"vwap": 35.99,
"label": "July 19, 23",
"changeOverTime": 0.0126
},
{
"date": "2023-07-18",
"open": 35.55,
"high": 35.72,
"low": 35.24,
"close": 35.51,
"adjClose": 35.09,
"volume": 6004500,
"unadjustedVolume": 6004500,
"change": -0.04,
"changePercent": -0.11252,
"vwap": 35.49,
"label": "July 18, 23",
"changeOverTime": -0.0011252
},
{
"date": "2023-07-17",
"open": 35.69,
"high": 35.79,
"low": 35.48,
"close": 35.51,
"adjClose": 35.09,
"volume": 6698800,
"unadjustedVolume": 6698800,
"change": -0.18,
"changePercent": -0.50434,
"vwap": 35.59,
"label": "July 17, 23",
"changeOverTime": -0.0050434
},
{
"date": "2023-07-14",
"open": 35.73,
"high": 35.92,
"low": 35.48,
"close": 35.85,
"adjClose": 35.42,
"volume": 6536200,
"unadjustedVolume": 6536200,
"change": 0.12,
"changePercent": 0.33585,
"vwap": 35.75,
"label": "July 14, 23",
"changeOverTime": 0.0033585
},
{
"date": "2023-07-13",
"open": 35.76,
"high": 35.9,
"low": 35.45,
"close": 35.64,
"adjClose": 35.22,
"volume": 6825800,
"unadjustedVolume": 6825800,
"change": -0.12,
"changePercent": -0.33557,
"vwap": 35.66,
"label": "July 13, 23",
"changeOverTime": -0.0033557
},
{
"date": "2023-07-12",
"open": 35.75,
"high": 35.82,
"low": 35.59,
"close": 35.76,
"adjClose": 35.34,
"volume": 6360200,
"unadjustedVolume": 6360200,
"change": 0.01,
"changePercent": 0.02797203,
"vwap": 35.72,
"label": "July 12, 23",
"changeOverTime": 0.0002797203
},
{
"date": "2023-07-11",
"open": 35.58,
"high": 35.74,
"low": 35.35,
"close": 35.63,
"adjClose": 35.21,
"volume": 7666400,
"unadjustedVolume": 7666400,
"change": 0.05,
"changePercent": 0.14053,
"vwap": 35.58,
"label": "July 11, 23",
"changeOverTime": 0.0014053
},
{
"date": "2023-07-10",
"open": 35.63,
"high": 35.84,
"low": 35.35,
"close": 35.4,
"adjClose": 34.98,
"volume": 11608700,
"unadjustedVolume": 11608700,
"change": -0.23,
"changePercent": -0.64552,
"vwap": 35.53,
"label": "July 10, 23",
"changeOverTime": -0.0064552
},
{
"date": "2023-07-07",
"open": 35.65,
"high": 35.78,
"low": 35.44,
"close": 35.46,
"adjClose": 35.04,
"volume": 5440600,
"unadjustedVolume": 5440600,
"change": -0.19,
"changePercent": -0.53296,
"vwap": 35.56,
"label": "July 07, 23",
"changeOverTime": -0.0053296
},
{
"date": "2023-07-06",
"open": 35.82,
"high": 35.89,
"low": 35.53,
"close": 35.66,
"adjClose": 35.24,
"volume": 6234400,
"unadjustedVolume": 6234400,
"change": -0.16,
"changePercent": -0.44668,
"vwap": 35.69,
"label": "July 06, 23",
"changeOverTime": -0.0044668
},
{
"date": "2023-07-05",
"open": 35.74,
"high": 36.03,
"low": 35.61,
"close": 35.85,
"adjClose": 35.42,
"volume": 7293800,
"unadjustedVolume": 7293800,
"change": 0.11,
"changePercent": 0.30778,
"vwap": 35.83,
"label": "July 05, 23",
"changeOverTime": 0.0030778
},
{
"date": "2023-07-03",
"open": 35.49,
"high": 35.94,
"low": 35.38,
"close": 35.81,
"adjClose": 35.38,
"volume": 3840600,
"unadjustedVolume": 3840600,
"change": 0.32,
"changePercent": 0.90166,
"vwap": 35.71,
"label": "July 03, 23",
"changeOverTime": 0.0090166
},
{
"date": "2023-06-30",
"open": 35.22,
"high": 35.58,
"low": 35.19,
"close": 35.5,
"adjClose": 35.08,
"volume": 8907000,
"unadjustedVolume": 8907000,
"change": 0.28,
"changePercent": 0.795,
"vwap": 35.42,
"label": "June 30, 23",
"changeOverTime": 0.00795
},
{
"date": "2023-06-29",
"open": 35,
"high": 35.09,
"low": 34.83,
"close": 35.02,
"adjClose": 34.6,
"volume": 5822200,
"unadjustedVolume": 5822200,
"change": 0.02,
"changePercent": 0.05714286,
"vwap": 34.98,
"label": "June 29, 23",
"changeOverTime": 0.0005714286
},
{
"date": "2023-06-28",
"open": 35.26,
"high": 35.26,
"low": 34.85,
"close": 35.02,
"adjClose": 34.6,
"volume": 8543200,
"unadjustedVolume": 8543200,
"change": -0.24,
"changePercent": -0.68066,
"vwap": 35.04,
"label": "June 28, 23",
"changeOverTime": -0.0068066
},
{
"date": "2023-06-27",
"open": 35.73,
"high": 35.77,
"low": 35.41,
"close": 35.58,
"adjClose": 35.16,
"volume": 7221400,
"unadjustedVolume": 7221400,
"change": -0.15,
"changePercent": -0.41982,
"vwap": 35.59,
"label": "June 27, 23",
"changeOverTime": -0.0041982
},
{
"date": "2023-06-26",
"open": 35.93,
"high": 35.93,
"low": 35.03,
"close": 35.55,
"adjClose": 35.13,
"volume": 6648900,
"unadjustedVolume": 6648900,
"change": -0.38,
"changePercent": -1.06,
"vwap": 35.5,
"label": "June 26, 23",
"changeOverTime": -0.0106
},
{
"date": "2023-06-23",
"open": 36.1,
"high": 36.25,
"low": 35.88,
"close": 35.91,
"adjClose": 35.48,
"volume": 12208100,
"unadjustedVolume": 12208100,
"change": -0.19,
"changePercent": -0.52632,
"vwap": 36.01,
"label": "June 23, 23",
"changeOverTime": -0.0052632
},
{
"date": "2023-06-22",
"open": 36.12,
"high": 36.18,
"low": 35.86,
"close": 36.07,
"adjClose": 35.64,
"volume": 5865700,
"unadjustedVolume": 5865700,
"change": -0.05,
"changePercent": -0.13843,
"vwap": 36.04,
"label": "June 22, 23",
"changeOverTime": -0.0013843
},
{
"date": "2023-06-21",
"open": 36.5,
"high": 36.61,
"low": 36,
"close": 36.07,
"adjClose": 35.64,
"volume": 8490300,
"unadjustedVolume": 8490300,
"change": -0.43,
"changePercent": -1.18,
"vwap": 36.23,
"label": "June 21, 23",
"changeOverTime": -0.0118
},
{
"date": "2023-06-20",
"open": 37.05,
"high": 37.15,
"low": 36.6,
"close": 36.62,
"adjClose": 36.18,
"volume": 6844200,
"unadjustedVolume": 6844200,
"change": -0.43,
"changePercent": -1.16,
"vwap": 36.79,
"label": "June 20, 23",
"changeOverTime": -0.0116
},
{
"date": "2023-06-16",
"open": 36.82,
"high": 37.14,
"low": 36.43,
"close": 36.99,
"adjClose": 36.55,
"volume": 12250200,
"unadjustedVolume": 12250200,
"change": 0.17,
"changePercent": 0.46171,
"vwap": 36.85,
"label": "June 16, 23",
"changeOverTime": 0.0046171
},
{
"date": "2023-06-15",
"open": 36.95,
"high": 37.09,
"low": 36.69,
"close": 36.87,
"adjClose": 36.43,
"volume": 7082200,
"unadjustedVolume": 7082200,
"change": -0.08,
"changePercent": -0.21651,
"vwap": 36.88,
"label": "June 15, 23",
"changeOverTime": -0.0021651
},
{
"date": "2023-06-14",
"open": 36.69,
"high": 36.92,
"low": 36.42,
"close": 36.67,
"adjClose": 36.23,
"volume": 7445300,
"unadjustedVolume": 7445300,
"change": -0.02,
"changePercent": -0.05451077,
"vwap": 36.67,
"label": "June 14, 23",
"changeOverTime": -0.0005451077
},
{
"date": "2023-06-13",
"open": 36.61,
"high": 36.84,
"low": 36.46,
"close": 36.8,
"adjClose": 36.36,
"volume": 6304600,
"unadjustedVolume": 6304600,
"change": 0.19,
"changePercent": 0.51898,
"vwap": 36.7,
"label": "June 13, 23",
"changeOverTime": 0.0051898
},
{
"date": "2023-06-12",
"open": 36.79,
"high": 36.92,
"low": 36.28,
"close": 36.58,
"adjClose": 36.15,
"volume": 9796700,
"unadjustedVolume": 9796700,
"change": -0.21,
"changePercent": -0.57081,
"vwap": 36.6,
"label": "June 12, 23",
"changeOverTime": -0.0057081
},
{
"date": "2023-06-09",
"open": 36.97,
"high": 37.1,
"low": 36.77,
"close": 36.88,
"adjClose": 36.44,
"volume": 7828200,
"unadjustedVolume": 7828200,
"change": -0.09,
"changePercent": -0.24344,
"vwap": 36.92,
"label": "June 09, 23",
"changeOverTime": -0.0024344
},
{
"date": "2023-06-08",
"open": 36.84,
"high": 37.22,
"low": 36.67,
"close": 37.19,
"adjClose": 36.75,
"volume": 6077000,
"unadjustedVolume": 6077000,
"change": 0.35,
"changePercent": 0.95005,
"vwap": 37.03,
"label": "June 08, 23",
"changeOverTime": 0.0095005
}
]
}