Revision control
Copy as Markdown
{
"symbol": "WDAY",
"historical": [
{
"date": "2023-12-07",
"open": 268.92,
"high": 273.92,
"low": 268.14,
"close": 272.38,
"adjClose": 272.38,
"volume": 2011068,
"unadjustedVolume": 1961932,
"change": 3.46,
"changePercent": 1.29,
"vwap": 272.11,
"label": "December 07, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-12-06",
"open": 267.4,
"high": 271.6,
"low": 266.79,
"close": 267.32,
"adjClose": 267.32,
"volume": 1824253,
"unadjustedVolume": 1824200,
"change": -0.08,
"changePercent": -0.02991773,
"vwap": 269.04,
"label": "December 06, 23",
"changeOverTime": -0.0002991773
},
{
"date": "2023-12-05",
"open": 268.02,
"high": 268.615,
"low": 263.6,
"close": 267.76,
"adjClose": 267.76,
"volume": 2490389,
"unadjustedVolume": 2490400,
"change": -0.26,
"changePercent": -0.09700769,
"vwap": 266.15,
"label": "December 05, 23",
"changeOverTime": -0.0009700769
},
{
"date": "2023-12-04",
"open": 269.27,
"high": 272.9,
"low": 265.3,
"close": 269.22,
"adjClose": 269.22,
"volume": 3374991,
"unadjustedVolume": 3375000,
"change": -0.05,
"changePercent": -0.01856872,
"vwap": 268,
"label": "December 04, 23",
"changeOverTime": -0.0001856872
},
{
"date": "2023-12-01",
"open": 269.21,
"high": 273.63,
"low": 266.28,
"close": 272.92,
"adjClose": 272.92,
"volume": 2690124,
"unadjustedVolume": 2686200,
"change": 3.71,
"changePercent": 1.38,
"vwap": 271.28,
"label": "December 01, 23",
"changeOverTime": 0.0138
},
{
"date": "2023-11-30",
"open": 264.26,
"high": 271.99,
"low": 260.91,
"close": 270.72,
"adjClose": 270.72,
"volume": 4494408,
"unadjustedVolume": 4494400,
"change": 6.46,
"changePercent": 2.44,
"vwap": 267.91,
"label": "November 30, 23",
"changeOverTime": 0.0244
},
{
"date": "2023-11-29",
"open": 255.09,
"high": 270.65,
"low": 252.562,
"close": 263.49,
"adjClose": 263.49,
"volume": 9168669,
"unadjustedVolume": 9168700,
"change": 8.4,
"changePercent": 3.29,
"vwap": 262.9,
"label": "November 29, 23",
"changeOverTime": 0.0329
},
{
"date": "2023-11-28",
"open": 235,
"high": 237.63,
"low": 234.45,
"close": 237.33,
"adjClose": 237.33,
"volume": 2806014,
"unadjustedVolume": 2806000,
"change": 2.33,
"changePercent": 0.99149,
"vwap": 238.62,
"label": "November 28, 23",
"changeOverTime": 0.0099149
},
{
"date": "2023-11-27",
"open": 236.66,
"high": 238.1082,
"low": 235.575,
"close": 235.83,
"adjClose": 235.83,
"volume": 1746627,
"unadjustedVolume": 1746600,
"change": -0.83,
"changePercent": -0.35071,
"vwap": 236.65,
"label": "November 27, 23",
"changeOverTime": -0.0035071
},
{
"date": "2023-11-24",
"open": 234.39,
"high": 236.7,
"low": 233.33,
"close": 236.61,
"adjClose": 236.61,
"volume": 860827,
"unadjustedVolume": 860800,
"change": 2.22,
"changePercent": 0.94714,
"vwap": 235.17,
"label": "November 24, 23",
"changeOverTime": 0.0094714
},
{
"date": "2023-11-22",
"open": 238.01,
"high": 238.99,
"low": 233.9,
"close": 234.26,
"adjClose": 234.26,
"volume": 1313724,
"unadjustedVolume": 1313700,
"change": -3.75,
"changePercent": -1.58,
"vwap": 235.47,
"label": "November 22, 23",
"changeOverTime": -0.0158
},
{
"date": "2023-11-21",
"open": 236.52,
"high": 238.84,
"low": 235.6,
"close": 236.68,
"adjClose": 236.68,
"volume": 955226,
"unadjustedVolume": 955000,
"change": 0.16,
"changePercent": 0.06764756,
"vwap": 236.88,
"label": "November 21, 23",
"changeOverTime": 0.0006764756
},
{
"date": "2023-11-20",
"open": 233.76,
"high": 237.7177,
"low": 232.52,
"close": 237.02,
"adjClose": 237.02,
"volume": 1236024,
"unadjustedVolume": 1236000,
"change": 3.26,
"changePercent": 1.39,
"vwap": 236.17,
"label": "November 20, 23",
"changeOverTime": 0.0139
},
{
"date": "2023-11-17",
"open": 232.88,
"high": 232.88,
"low": 230.63,
"close": 231.66,
"adjClose": 231.66,
"volume": 1013647,
"unadjustedVolume": 1013600,
"change": -1.22,
"changePercent": -0.52387,
"vwap": 231.69,
"label": "November 17, 23",
"changeOverTime": -0.0052387
},
{
"date": "2023-11-16",
"open": 232,
"high": 233.34,
"low": 229.75,
"close": 231.95,
"adjClose": 231.95,
"volume": 1259603,
"unadjustedVolume": 1259600,
"change": -0.05,
"changePercent": -0.02155172,
"vwap": 231.81,
"label": "November 16, 23",
"changeOverTime": -0.0002155172
},
{
"date": "2023-11-15",
"open": 233.1,
"high": 235.46,
"low": 230.97,
"close": 231.51,
"adjClose": 231.51,
"volume": 1312114,
"unadjustedVolume": 1312100,
"change": -1.59,
"changePercent": -0.68211,
"vwap": 232.55,
"label": "November 15, 23",
"changeOverTime": -0.0068211
},
{
"date": "2023-11-14",
"open": 231,
"high": 233.24,
"low": 229.05,
"close": 232.42,
"adjClose": 232.42,
"volume": 1596640,
"unadjustedVolume": 1596600,
"change": 1.42,
"changePercent": 0.61472,
"vwap": 231.78,
"label": "November 14, 23",
"changeOverTime": 0.0061472
},
{
"date": "2023-11-13",
"open": 225.13,
"high": 227.825,
"low": 223,
"close": 226.3,
"adjClose": 226.3,
"volume": 1779063,
"unadjustedVolume": 1779100,
"change": 1.17,
"changePercent": 0.5197,
"vwap": 226.11,
"label": "November 13, 23",
"changeOverTime": 0.005197
},
{
"date": "2023-11-10",
"open": 226.55,
"high": 231.82,
"low": 225.06,
"close": 230.01,
"adjClose": 230.01,
"volume": 1788851,
"unadjustedVolume": 1788800,
"change": 3.46,
"changePercent": 1.53,
"vwap": 230.09,
"label": "November 10, 23",
"changeOverTime": 0.0153
},
{
"date": "2023-11-09",
"open": 223.25,
"high": 232,
"low": 220.925,
"close": 225.45,
"adjClose": 225.45,
"volume": 2282131,
"unadjustedVolume": 2282000,
"change": 2.2,
"changePercent": 0.98544,
"vwap": 226.98,
"label": "November 09, 23",
"changeOverTime": 0.0098544
},
{
"date": "2023-11-08",
"open": 222.47,
"high": 223.72,
"low": 219.98,
"close": 222.6,
"adjClose": 222.6,
"volume": 689001,
"unadjustedVolume": 689000,
"change": 0.13,
"changePercent": 0.05843485,
"vwap": 221.93,
"label": "November 08, 23",
"changeOverTime": 0.0005843485
},
{
"date": "2023-11-07",
"open": 220.47,
"high": 222.97,
"low": 219.14,
"close": 221.45,
"adjClose": 221.45,
"volume": 1136729,
"unadjustedVolume": 1136700,
"change": 0.98,
"changePercent": 0.4445,
"vwap": 221.53,
"label": "November 07, 23",
"changeOverTime": 0.004445
},
{
"date": "2023-11-06",
"open": 218.4,
"high": 218.52,
"low": 214.91,
"close": 218.39,
"adjClose": 218.39,
"volume": 972399,
"unadjustedVolume": 972400,
"change": -0.01,
"changePercent": -0.00457875,
"vwap": 216.88,
"label": "November 06, 23",
"changeOverTime": -0.0000457875
},
{
"date": "2023-11-03",
"open": 211.63,
"high": 220.95,
"low": 211.63,
"close": 218.41,
"adjClose": 218.41,
"volume": 1381487,
"unadjustedVolume": 1381500,
"change": 6.78,
"changePercent": 3.2,
"vwap": 218.6,
"label": "November 03, 23",
"changeOverTime": 0.032
},
{
"date": "2023-11-02",
"open": 215.62,
"high": 216.21,
"low": 211.65,
"close": 212.92,
"adjClose": 212.92,
"volume": 1308753,
"unadjustedVolume": 1308800,
"change": -2.7,
"changePercent": -1.25,
"vwap": 213.27,
"label": "November 02, 23",
"changeOverTime": -0.0125
},
{
"date": "2023-11-01",
"open": 209.46,
"high": 211.98,
"low": 206.99,
"close": 211.46,
"adjClose": 211.46,
"volume": 1664264,
"unadjustedVolume": 1664200,
"change": 2,
"changePercent": 0.95484,
"vwap": 210.07,
"label": "November 01, 23",
"changeOverTime": 0.0095484
},
{
"date": "2023-10-31",
"open": 207.55,
"high": 213.23,
"low": 206.79,
"close": 211.71,
"adjClose": 211.71,
"volume": 1888719,
"unadjustedVolume": 1888700,
"change": 4.16,
"changePercent": 2,
"vwap": 211.33,
"label": "October 31, 23",
"changeOverTime": 0.02
},
{
"date": "2023-10-30",
"open": 207.43,
"high": 207.55,
"low": 204.78,
"close": 207.2,
"adjClose": 207.2,
"volume": 1370480,
"unadjustedVolume": 1370500,
"change": -0.23,
"changePercent": -0.11088,
"vwap": 206.64,
"label": "October 30, 23",
"changeOverTime": -0.0011088
},
{
"date": "2023-10-27",
"open": 206,
"high": 207.26,
"low": 203.85,
"close": 206.01,
"adjClose": 206.01,
"volume": 1341541,
"unadjustedVolume": 1341500,
"change": 0.01,
"changePercent": 0.00485437,
"vwap": 205.38,
"label": "October 27, 23",
"changeOverTime": 0.0000485437
},
{
"date": "2023-10-26",
"open": 208.18,
"high": 209.6516,
"low": 204.46,
"close": 205.98,
"adjClose": 205.98,
"volume": 1672417,
"unadjustedVolume": 1672200,
"change": -2.2,
"changePercent": -1.06,
"vwap": 206.46,
"label": "October 26, 23",
"changeOverTime": -0.0106
},
{
"date": "2023-10-25",
"open": 211,
"high": 211,
"low": 205.06,
"close": 207.21,
"adjClose": 207.21,
"volume": 1294615,
"unadjustedVolume": 1294600,
"change": -3.79,
"changePercent": -1.8,
"vwap": 207.37,
"label": "October 25, 23",
"changeOverTime": -0.018
},
{
"date": "2023-10-24",
"open": 210.63,
"high": 213.46,
"low": 209.14,
"close": 212.37,
"adjClose": 212.37,
"volume": 676537,
"unadjustedVolume": 676400,
"change": 1.74,
"changePercent": 0.82609,
"vwap": 211.85,
"label": "October 24, 23",
"changeOverTime": 0.0082609
},
{
"date": "2023-10-23",
"open": 210.7,
"high": 212.165,
"low": 208.06,
"close": 209.58,
"adjClose": 209.58,
"volume": 1197884,
"unadjustedVolume": 1197900,
"change": -1.12,
"changePercent": -0.53156,
"vwap": 210.07,
"label": "October 23, 23",
"changeOverTime": -0.0053156
},
{
"date": "2023-10-20",
"open": 213.95,
"high": 214.48,
"low": 209.805,
"close": 211.16,
"adjClose": 211.16,
"volume": 1278555,
"unadjustedVolume": 1278500,
"change": -2.79,
"changePercent": -1.3,
"vwap": 211.79,
"label": "October 20, 23",
"changeOverTime": -0.013
},
{
"date": "2023-10-19",
"open": 217.17,
"high": 218.46,
"low": 212.69,
"close": 213.26,
"adjClose": 213.26,
"volume": 1156185,
"unadjustedVolume": 1156200,
"change": -3.91,
"changePercent": -1.8,
"vwap": 215.24,
"label": "October 19, 23",
"changeOverTime": -0.018
},
{
"date": "2023-10-18",
"open": 215.61,
"high": 217.81,
"low": 214.5691,
"close": 214.61,
"adjClose": 214.61,
"volume": 1036632,
"unadjustedVolume": 1036400,
"change": -1,
"changePercent": -0.4638,
"vwap": 215.22,
"label": "October 18, 23",
"changeOverTime": -0.004638
},
{
"date": "2023-10-17",
"open": 213.29,
"high": 220.2699,
"low": 213.07,
"close": 218.07,
"adjClose": 218.07,
"volume": 1423362,
"unadjustedVolume": 1423300,
"change": 4.78,
"changePercent": 2.24,
"vwap": 218.31,
"label": "October 17, 23",
"changeOverTime": 0.0224
},
{
"date": "2023-10-16",
"open": 216.29,
"high": 218.2,
"low": 213.48,
"close": 215.62,
"adjClose": 215.62,
"volume": 855463,
"unadjustedVolume": 855500,
"change": -0.67,
"changePercent": -0.30977,
"vwap": 216.3,
"label": "October 16, 23",
"changeOverTime": -0.0030977
},
{
"date": "2023-10-13",
"open": 216.77,
"high": 217.86,
"low": 213.94,
"close": 214.89,
"adjClose": 214.89,
"volume": 1206498,
"unadjustedVolume": 1206500,
"change": -1.88,
"changePercent": -0.86728,
"vwap": 215.34,
"label": "October 13, 23",
"changeOverTime": -0.0086728
},
{
"date": "2023-10-12",
"open": 223.49,
"high": 223.49,
"low": 214.01,
"close": 215.75,
"adjClose": 215.75,
"volume": 1528349,
"unadjustedVolume": 1528300,
"change": -7.74,
"changePercent": -3.46,
"vwap": 217.05,
"label": "October 12, 23",
"changeOverTime": -0.0346
},
{
"date": "2023-10-11",
"open": 220.18,
"high": 222.68,
"low": 219.79,
"close": 222,
"adjClose": 222,
"volume": 1360744,
"unadjustedVolume": 1360700,
"change": 1.82,
"changePercent": 0.8266,
"vwap": 221.5,
"label": "October 11, 23",
"changeOverTime": 0.008266
},
{
"date": "2023-10-10",
"open": 217.39,
"high": 222.3,
"low": 217.19,
"close": 220.92,
"adjClose": 220.92,
"volume": 1702215,
"unadjustedVolume": 1702100,
"change": 3.53,
"changePercent": 1.62,
"vwap": 220.97,
"label": "October 10, 23",
"changeOverTime": 0.0162
},
{
"date": "2023-10-09",
"open": 212.41,
"high": 218.43,
"low": 212.01,
"close": 217.75,
"adjClose": 217.75,
"volume": 1486606,
"unadjustedVolume": 1486600,
"change": 5.34,
"changePercent": 2.51,
"vwap": 216.81,
"label": "October 09, 23",
"changeOverTime": 0.0251
},
{
"date": "2023-10-06",
"open": 202.53,
"high": 214.81,
"low": 202.01,
"close": 213.63,
"adjClose": 213.63,
"volume": 2208638,
"unadjustedVolume": 2208600,
"change": 11.1,
"changePercent": 5.48,
"vwap": 211.08,
"label": "October 06, 23",
"changeOverTime": 0.0548
},
{
"date": "2023-10-05",
"open": 208.01,
"high": 208.98,
"low": 203.39,
"close": 205.14,
"adjClose": 205.14,
"volume": 2444697,
"unadjustedVolume": 2444700,
"change": -2.87,
"changePercent": -1.38,
"vwap": 205.38,
"label": "October 05, 23",
"changeOverTime": -0.0138
},
{
"date": "2023-10-04",
"open": 208.7,
"high": 209.91,
"low": 206.4,
"close": 209.37,
"adjClose": 209.37,
"volume": 1987097,
"unadjustedVolume": 1987100,
"change": 0.67,
"changePercent": 0.32103,
"vwap": 208.84,
"label": "October 04, 23",
"changeOverTime": 0.0032103
},
{
"date": "2023-10-03",
"open": 211.41,
"high": 214.8499,
"low": 206.59,
"close": 207.3,
"adjClose": 207.3,
"volume": 2929723,
"unadjustedVolume": 2929700,
"change": -4.11,
"changePercent": -1.94,
"vwap": 208.7,
"label": "October 03, 23",
"changeOverTime": -0.0194
},
{
"date": "2023-10-02",
"open": 214.85,
"high": 216.31,
"low": 212,
"close": 213.66,
"adjClose": 213.66,
"volume": 2168711,
"unadjustedVolume": 2168600,
"change": -1.19,
"changePercent": -0.55387,
"vwap": 213.64,
"label": "October 02, 23",
"changeOverTime": -0.0055387
},
{
"date": "2023-09-29",
"open": 214.95,
"high": 217.32,
"low": 213.64,
"close": 214.85,
"adjClose": 214.85,
"volume": 4066759,
"unadjustedVolume": 4066600,
"change": -0.1,
"changePercent": -0.04652245,
"vwap": 215.27,
"label": "September 29, 23",
"changeOverTime": -0.0004652245
},
{
"date": "2023-09-28",
"open": 202.99,
"high": 215,
"low": 202.65,
"close": 211.22,
"adjClose": 211.22,
"volume": 9196317,
"unadjustedVolume": 9196300,
"change": 8.23,
"changePercent": 4.05,
"vwap": 210.49,
"label": "September 28, 23",
"changeOverTime": 0.0405
},
{
"date": "2023-09-27",
"open": 230.72,
"high": 233.84,
"low": 227.02,
"close": 230.81,
"adjClose": 230.81,
"volume": 2338063,
"unadjustedVolume": 2338100,
"change": 0.09,
"changePercent": 0.03900832,
"vwap": 230.47,
"label": "September 27, 23",
"changeOverTime": 0.0003900832
},
{
"date": "2023-09-26",
"open": 230.9,
"high": 232.6993,
"low": 228.56,
"close": 229.24,
"adjClose": 229.24,
"volume": 1217350,
"unadjustedVolume": 1217300,
"change": -1.66,
"changePercent": -0.71893,
"vwap": 229.51,
"label": "September 26, 23",
"changeOverTime": -0.0071893
},
{
"date": "2023-09-25",
"open": 229.64,
"high": 232.155,
"low": 229.01,
"close": 231.59,
"adjClose": 231.59,
"volume": 894224,
"unadjustedVolume": 894200,
"change": 1.95,
"changePercent": 0.84916,
"vwap": 231.04,
"label": "September 25, 23",
"changeOverTime": 0.0084916
},
{
"date": "2023-09-22",
"open": 230.71,
"high": 232.34,
"low": 230.26,
"close": 230.82,
"adjClose": 230.82,
"volume": 1162742,
"unadjustedVolume": 1162700,
"change": 0.11,
"changePercent": 0.0476789,
"vwap": 231.09,
"label": "September 22, 23",
"changeOverTime": 0.000476789
},
{
"date": "2023-09-21",
"open": 235.3,
"high": 235.86,
"low": 229.71,
"close": 230.17,
"adjClose": 230.17,
"volume": 1746866,
"unadjustedVolume": 1746500,
"change": -5.13,
"changePercent": -2.18,
"vwap": 231.36,
"label": "September 21, 23",
"changeOverTime": -0.0218
},
{
"date": "2023-09-20",
"open": 243.4,
"high": 244.145,
"low": 237.66,
"close": 237.8,
"adjClose": 237.8,
"volume": 1261224,
"unadjustedVolume": 1261100,
"change": -5.6,
"changePercent": -2.3,
"vwap": 240.05,
"label": "September 20, 23",
"changeOverTime": -0.023
},
{
"date": "2023-09-19",
"open": 242.53,
"high": 243.4,
"low": 240.18,
"close": 243.1,
"adjClose": 243.1,
"volume": 1168703,
"unadjustedVolume": 1168600,
"change": 0.57,
"changePercent": 0.23502,
"vwap": 242.18,
"label": "September 19, 23",
"changeOverTime": 0.0023502
},
{
"date": "2023-09-18",
"open": 240.39,
"high": 244.61,
"low": 239.9,
"close": 244.33,
"adjClose": 244.33,
"volume": 1362397,
"unadjustedVolume": 1362300,
"change": 3.94,
"changePercent": 1.64,
"vwap": 243.58,
"label": "September 18, 23",
"changeOverTime": 0.0164
},
{
"date": "2023-09-15",
"open": 245.08,
"high": 245.08,
"low": 239.59,
"close": 240.86,
"adjClose": 240.86,
"volume": 2821793,
"unadjustedVolume": 2821800,
"change": -4.22,
"changePercent": -1.72,
"vwap": 241.1,
"label": "September 15, 23",
"changeOverTime": -0.0172
},
{
"date": "2023-09-14",
"open": 246.15,
"high": 246.99,
"low": 242.32,
"close": 245.08,
"adjClose": 245.08,
"volume": 1119884,
"unadjustedVolume": 1119900,
"change": -1.07,
"changePercent": -0.43469,
"vwap": 244.71,
"label": "September 14, 23",
"changeOverTime": -0.0043469
},
{
"date": "2023-09-13",
"open": 247.65,
"high": 249.82,
"low": 244.88,
"close": 245.19,
"adjClose": 245.19,
"volume": 1270417,
"unadjustedVolume": 1270400,
"change": -2.46,
"changePercent": -0.99334,
"vwap": 245.88,
"label": "September 13, 23",
"changeOverTime": -0.0099334
},
{
"date": "2023-09-12",
"open": 250.3,
"high": 250.9512,
"low": 246.83,
"close": 247.73,
"adjClose": 247.73,
"volume": 1242558,
"unadjustedVolume": 1242500,
"change": -2.57,
"changePercent": -1.03,
"vwap": 248.28,
"label": "September 12, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-09-11",
"open": 249.82,
"high": 252.72,
"low": 248.06,
"close": 252.21,
"adjClose": 252.21,
"volume": 1240794,
"unadjustedVolume": 1240800,
"change": 2.39,
"changePercent": 0.95669,
"vwap": 250.85,
"label": "September 11, 23",
"changeOverTime": 0.0095669
},
{
"date": "2023-09-08",
"open": 249.95,
"high": 252.29,
"low": 249.01,
"close": 250.63,
"adjClose": 250.63,
"volume": 1114026,
"unadjustedVolume": 1117900,
"change": 0.68,
"changePercent": 0.27205,
"vwap": 251.02,
"label": "September 08, 23",
"changeOverTime": 0.0027205
},
{
"date": "2023-09-07",
"open": 247.76,
"high": 251.625,
"low": 246.74,
"close": 250.47,
"adjClose": 250.47,
"volume": 1021713,
"unadjustedVolume": 1021700,
"change": 2.71,
"changePercent": 1.09,
"vwap": 250.31,
"label": "September 07, 23",
"changeOverTime": 0.0109
},
{
"date": "2023-09-06",
"open": 245.68,
"high": 248.7,
"low": 245.485,
"close": 248.41,
"adjClose": 248.41,
"volume": 1165724,
"unadjustedVolume": 1165600,
"change": 2.73,
"changePercent": 1.11,
"vwap": 247.98,
"label": "September 06, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-09-05",
"open": 246.65,
"high": 247.751,
"low": 244.65,
"close": 247.21,
"adjClose": 247.21,
"volume": 1172537,
"unadjustedVolume": 1172500,
"change": 0.56,
"changePercent": 0.22704,
"vwap": 246.72,
"label": "September 05, 23",
"changeOverTime": 0.0022704
},
{
"date": "2023-09-01",
"open": 246.54,
"high": 249.26,
"low": 244.175,
"close": 248.49,
"adjClose": 248.49,
"volume": 1070329,
"unadjustedVolume": 1070300,
"change": 1.95,
"changePercent": 0.79095,
"vwap": 247.67,
"label": "September 01, 23",
"changeOverTime": 0.0079095
},
{
"date": "2023-08-31",
"open": 243.49,
"high": 245.6,
"low": 242.222,
"close": 244.5,
"adjClose": 244.5,
"volume": 1982863,
"unadjustedVolume": 1982900,
"change": 1.01,
"changePercent": 0.4148,
"vwap": 244.27,
"label": "August 31, 23",
"changeOverTime": 0.004148
},
{
"date": "2023-08-30",
"open": 241.92,
"high": 244.93,
"low": 241.92,
"close": 243.14,
"adjClose": 243.14,
"volume": 1644101,
"unadjustedVolume": 1644100,
"change": 1.22,
"changePercent": 0.5043,
"vwap": 243.55,
"label": "August 30, 23",
"changeOverTime": 0.005043
},
{
"date": "2023-08-29",
"open": 236.7,
"high": 241.82,
"low": 236.05,
"close": 241.67,
"adjClose": 241.67,
"volume": 1848812,
"unadjustedVolume": 1848800,
"change": 4.97,
"changePercent": 2.1,
"vwap": 240.54,
"label": "August 29, 23",
"changeOverTime": 0.021
},
{
"date": "2023-08-28",
"open": 237.33,
"high": 238.5,
"low": 234.7601,
"close": 236.3,
"adjClose": 236.3,
"volume": 1879179,
"unadjustedVolume": 1879000,
"change": -1.03,
"changePercent": -0.43399,
"vwap": 236.38,
"label": "August 28, 23",
"changeOverTime": -0.0043399
},
{
"date": "2023-08-25",
"open": 228.38,
"high": 239.33,
"low": 226.08,
"close": 236.97,
"adjClose": 236.97,
"volume": 5637110,
"unadjustedVolume": 5636300,
"change": 8.59,
"changePercent": 3.76,
"vwap": 233.48,
"label": "August 25, 23",
"changeOverTime": 0.0376
},
{
"date": "2023-08-24",
"open": 234.37,
"high": 235.69,
"low": 224.87,
"close": 224.87,
"adjClose": 224.87,
"volume": 3629739,
"unadjustedVolume": 3629700,
"change": -9.5,
"changePercent": -4.05,
"vwap": 229.01,
"label": "August 24, 23",
"changeOverTime": -0.0405
},
{
"date": "2023-08-23",
"open": 226.61,
"high": 231.77,
"low": 226.61,
"close": 230.22,
"adjClose": 230.22,
"volume": 1328663,
"unadjustedVolume": 1328700,
"change": 3.61,
"changePercent": 1.59,
"vwap": 229.92,
"label": "August 23, 23",
"changeOverTime": 0.0159
},
{
"date": "2023-08-22",
"open": 228,
"high": 228.955,
"low": 225.725,
"close": 226.26,
"adjClose": 226.26,
"volume": 1377861,
"unadjustedVolume": 1377800,
"change": -1.74,
"changePercent": -0.76316,
"vwap": 227.2,
"label": "August 22, 23",
"changeOverTime": -0.0076316
},
{
"date": "2023-08-21",
"open": 224.85,
"high": 228.335,
"low": 224.49,
"close": 227.23,
"adjClose": 227.23,
"volume": 1195376,
"unadjustedVolume": 1195400,
"change": 2.38,
"changePercent": 1.06,
"vwap": 226.95,
"label": "August 21, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-08-18",
"open": 220.23,
"high": 225.56,
"low": 218.44,
"close": 224.42,
"adjClose": 224.42,
"volume": 1462326,
"unadjustedVolume": 1462300,
"change": 4.19,
"changePercent": 1.9,
"vwap": 223.59,
"label": "August 18, 23",
"changeOverTime": 0.019
},
{
"date": "2023-08-17",
"open": 231.98,
"high": 232.04,
"low": 222.92,
"close": 224.06,
"adjClose": 224.06,
"volume": 1667285,
"unadjustedVolume": 1667200,
"change": -7.92,
"changePercent": -3.41,
"vwap": 225.54,
"label": "August 17, 23",
"changeOverTime": -0.0341
},
{
"date": "2023-08-16",
"open": 231.78,
"high": 234.9,
"low": 230.2112,
"close": 230.41,
"adjClose": 230.41,
"volume": 1429375,
"unadjustedVolume": 1429300,
"change": -1.37,
"changePercent": -0.59108,
"vwap": 232.2,
"label": "August 16, 23",
"changeOverTime": -0.0059108
},
{
"date": "2023-08-15",
"open": 226.48,
"high": 232.3999,
"low": 226.3673,
"close": 230.89,
"adjClose": 230.89,
"volume": 1381393,
"unadjustedVolume": 1381400,
"change": 4.41,
"changePercent": 1.95,
"vwap": 230.74,
"label": "August 15, 23",
"changeOverTime": 0.0195
},
{
"date": "2023-08-14",
"open": 225.08,
"high": 229.78,
"low": 224.96,
"close": 228.11,
"adjClose": 228.11,
"volume": 934951,
"unadjustedVolume": 934900,
"change": 3.03,
"changePercent": 1.35,
"vwap": 227.92,
"label": "August 14, 23",
"changeOverTime": 0.0135
},
{
"date": "2023-08-11",
"open": 226.64,
"high": 229.69,
"low": 225.7,
"close": 226.46,
"adjClose": 226.46,
"volume": 770661,
"unadjustedVolume": 770700,
"change": -0.18,
"changePercent": -0.07942111,
"vwap": 226.92,
"label": "August 11, 23",
"changeOverTime": -0.0007942111
},
{
"date": "2023-08-10",
"open": 229.89,
"high": 230.9737,
"low": 226,
"close": 227.87,
"adjClose": 227.87,
"volume": 1030445,
"unadjustedVolume": 1030400,
"change": -2.02,
"changePercent": -0.87868,
"vwap": 228.08,
"label": "August 10, 23",
"changeOverTime": -0.0087868
},
{
"date": "2023-08-09",
"open": 227.75,
"high": 228.65,
"low": 224,
"close": 225.56,
"adjClose": 225.56,
"volume": 1275873,
"unadjustedVolume": 1275800,
"change": -2.19,
"changePercent": -0.96158,
"vwap": 225.63,
"label": "August 09, 23",
"changeOverTime": -0.0096158
},
{
"date": "2023-08-08",
"open": 230.28,
"high": 230.575,
"low": 226.1,
"close": 227.54,
"adjClose": 227.54,
"volume": 1435768,
"unadjustedVolume": 1435800,
"change": -2.74,
"changePercent": -1.19,
"vwap": 227.43,
"label": "August 08, 23",
"changeOverTime": -0.0119
},
{
"date": "2023-08-07",
"open": 229.3,
"high": 233.73,
"low": 229.05,
"close": 233.55,
"adjClose": 233.55,
"volume": 1373997,
"unadjustedVolume": 1374000,
"change": 4.25,
"changePercent": 1.85,
"vwap": 232.52,
"label": "August 07, 23",
"changeOverTime": 0.0185
},
{
"date": "2023-08-04",
"open": 230.59,
"high": 233.45,
"low": 227.15,
"close": 230.12,
"adjClose": 230.12,
"volume": 1263309,
"unadjustedVolume": 1263300,
"change": -0.47,
"changePercent": -0.20382,
"vwap": 230.37,
"label": "August 04, 23",
"changeOverTime": -0.0020382
},
{
"date": "2023-08-03",
"open": 228.45,
"high": 230.6,
"low": 225.82,
"close": 229.34,
"adjClose": 229.34,
"volume": 1283150,
"unadjustedVolume": 1283100,
"change": 0.89,
"changePercent": 0.38958,
"vwap": 228.51,
"label": "August 03, 23",
"changeOverTime": 0.0038958
},
{
"date": "2023-08-02",
"open": 236.02,
"high": 236.29,
"low": 226.03,
"close": 229.22,
"adjClose": 229.22,
"volume": 1630680,
"unadjustedVolume": 1630700,
"change": -6.8,
"changePercent": -2.88,
"vwap": 229.44,
"label": "August 02, 23",
"changeOverTime": -0.0288
},
{
"date": "2023-08-01",
"open": 235.84,
"high": 240.18,
"low": 233.51,
"close": 239.8,
"adjClose": 239.8,
"volume": 1275527,
"unadjustedVolume": 1274900,
"change": 3.96,
"changePercent": 1.68,
"vwap": 238.75,
"label": "August 01, 23",
"changeOverTime": 0.0168
},
{
"date": "2023-07-31",
"open": 235.15,
"high": 238.67,
"low": 234.71,
"close": 237.13,
"adjClose": 237.130005,
"volume": 1104144,
"unadjustedVolume": 1104100,
"change": 1.98,
"changePercent": 0.84202,
"vwap": 236.63,
"label": "July 31, 23",
"changeOverTime": 0.0084202
},
{
"date": "2023-07-28",
"open": 231.82,
"high": 236.27,
"low": 231.75,
"close": 235,
"adjClose": 235,
"volume": 1605489,
"unadjustedVolume": 1605500,
"change": 3.18,
"changePercent": 1.37,
"vwap": 234.34,
"label": "July 28, 23",
"changeOverTime": 0.0137
},
{
"date": "2023-07-27",
"open": 233.22,
"high": 234.82,
"low": 228.255,
"close": 229.8,
"adjClose": 229.800003,
"volume": 2372742,
"unadjustedVolume": 2372600,
"change": -3.42,
"changePercent": -1.47,
"vwap": 231.41,
"label": "July 27, 23",
"changeOverTime": -0.0147
},
{
"date": "2023-07-26",
"open": 225.63,
"high": 232,
"low": 225.63,
"close": 230.05,
"adjClose": 230.050003,
"volume": 2614969,
"unadjustedVolume": 2615000,
"change": 4.42,
"changePercent": 1.96,
"vwap": 229.54,
"label": "July 26, 23",
"changeOverTime": 0.0196
},
{
"date": "2023-07-25",
"open": 223.48,
"high": 228.65,
"low": 223.15,
"close": 227.4,
"adjClose": 227.399994,
"volume": 1257339,
"unadjustedVolume": 1257300,
"change": 3.92,
"changePercent": 1.75,
"vwap": 227.25,
"label": "July 25, 23",
"changeOverTime": 0.0175
},
{
"date": "2023-07-24",
"open": 224.14,
"high": 226.61,
"low": 221.2,
"close": 223.12,
"adjClose": 223.119995,
"volume": 1339882,
"unadjustedVolume": 1339900,
"change": -1.02,
"changePercent": -0.45507,
"vwap": 222.57,
"label": "July 24, 23",
"changeOverTime": -0.0045507
},
{
"date": "2023-07-21",
"open": 223.58,
"high": 226.01,
"low": 222.82,
"close": 225.05,
"adjClose": 225.050003,
"volume": 3992988,
"unadjustedVolume": 3992400,
"change": 1.47,
"changePercent": 0.65748,
"vwap": 224.99,
"label": "July 21, 23",
"changeOverTime": 0.0065748
},
{
"date": "2023-07-20",
"open": 229.04,
"high": 231.11,
"low": 221.79,
"close": 222.32,
"adjClose": 222.320007,
"volume": 2242215,
"unadjustedVolume": 2242200,
"change": -6.72,
"changePercent": -2.93,
"vwap": 224.57,
"label": "July 20, 23",
"changeOverTime": -0.0293
},
{
"date": "2023-07-19",
"open": 230.89,
"high": 234.8,
"low": 230.24,
"close": 231.68,
"adjClose": 231.679993,
"volume": 1854805,
"unadjustedVolume": 1854800,
"change": 0.79,
"changePercent": 0.34215,
"vwap": 232.18,
"label": "July 19, 23",
"changeOverTime": 0.0034215
},
{
"date": "2023-07-18",
"open": 226.49,
"high": 229.46,
"low": 224.23,
"close": 228.35,
"adjClose": 228.350006,
"volume": 1840770,
"unadjustedVolume": 1840800,
"change": 1.86,
"changePercent": 0.82123,
"vwap": 227.42,
"label": "July 18, 23",
"changeOverTime": 0.0082123
},
{
"date": "2023-07-17",
"open": 223.82,
"high": 230.42,
"low": 222.94,
"close": 228.25,
"adjClose": 228.25,
"volume": 1888301,
"unadjustedVolume": 1888300,
"change": 4.43,
"changePercent": 1.98,
"vwap": 228.53,
"label": "July 17, 23",
"changeOverTime": 0.0198
},
{
"date": "2023-07-14",
"open": 219.23,
"high": 224.16,
"low": 219.19,
"close": 223.91,
"adjClose": 223.910004,
"volume": 1649145,
"unadjustedVolume": 1648800,
"change": 4.68,
"changePercent": 2.13,
"vwap": 222.84,
"label": "July 14, 23",
"changeOverTime": 0.0213
},
{
"date": "2023-07-13",
"open": 220.83,
"high": 221.4,
"low": 218.95,
"close": 219.78,
"adjClose": 219.779999,
"volume": 2289412,
"unadjustedVolume": 2289300,
"change": -1.05,
"changePercent": -0.47548,
"vwap": 220.12,
"label": "July 13, 23",
"changeOverTime": -0.0047548
},
{
"date": "2023-07-12",
"open": 223.87,
"high": 224.025,
"low": 218.33,
"close": 219.08,
"adjClose": 219.080002,
"volume": 2496626,
"unadjustedVolume": 2496600,
"change": -4.79,
"changePercent": -2.14,
"vwap": 219.97,
"label": "July 12, 23",
"changeOverTime": -0.0214
},
{
"date": "2023-07-11",
"open": 222.27,
"high": 223.66,
"low": 219.04,
"close": 221.71,
"adjClose": 221.710007,
"volume": 1596937,
"unadjustedVolume": 1596900,
"change": -0.56,
"changePercent": -0.25195,
"vwap": 221.71,
"label": "July 11, 23",
"changeOverTime": -0.0025195
},
{
"date": "2023-07-10",
"open": 218,
"high": 225.23,
"low": 217.91,
"close": 222.4,
"adjClose": 222.399994,
"volume": 1589479,
"unadjustedVolume": 1589400,
"change": 4.4,
"changePercent": 2.02,
"vwap": 223.11,
"label": "July 10, 23",
"changeOverTime": 0.0202
},
{
"date": "2023-07-07",
"open": 218.63,
"high": 221.04,
"low": 217.37,
"close": 218.73,
"adjClose": 218.729996,
"volume": 1526907,
"unadjustedVolume": 1526800,
"change": 0.1,
"changePercent": 0.04573938,
"vwap": 219.46,
"label": "July 07, 23",
"changeOverTime": 0.0004573938
},
{
"date": "2023-07-06",
"open": 217.9,
"high": 220.29,
"low": 216.79,
"close": 219.3,
"adjClose": 219.300003,
"volume": 1394697,
"unadjustedVolume": 1394700,
"change": 1.4,
"changePercent": 0.6425,
"vwap": 218.66,
"label": "July 06, 23",
"changeOverTime": 0.006425
},
{
"date": "2023-07-05",
"open": 220.98,
"high": 222.93,
"low": 220,
"close": 222.6,
"adjClose": 222.600006,
"volume": 1689682,
"unadjustedVolume": 1689600,
"change": 1.62,
"changePercent": 0.7331,
"vwap": 221.76,
"label": "July 05, 23",
"changeOverTime": 0.007331
},
{
"date": "2023-07-03",
"open": 225.58,
"high": 226.38,
"low": 223.47,
"close": 224.59,
"adjClose": 224.589996,
"volume": 783050,
"unadjustedVolume": 783100,
"change": -0.99,
"changePercent": -0.43887,
"vwap": 224.74,
"label": "July 03, 23",
"changeOverTime": -0.0043887
},
{
"date": "2023-06-30",
"open": 229.34,
"high": 230.62,
"low": 225.7,
"close": 225.89,
"adjClose": 225.889999,
"volume": 1773421,
"unadjustedVolume": 1773300,
"change": -3.45,
"changePercent": -1.5,
"vwap": 227.55,
"label": "June 30, 23",
"changeOverTime": -0.015
},
{
"date": "2023-06-29",
"open": 223.74,
"high": 227.995,
"low": 221.0201,
"close": 227.12,
"adjClose": 227.119995,
"volume": 2445921,
"unadjustedVolume": 2445800,
"change": 3.38,
"changePercent": 1.51,
"vwap": 226.17,
"label": "June 29, 23",
"changeOverTime": 0.0151
},
{
"date": "2023-06-28",
"open": 227.33,
"high": 229.59,
"low": 222.57,
"close": 222.96,
"adjClose": 222.960007,
"volume": 2117391,
"unadjustedVolume": 2117400,
"change": -4.37,
"changePercent": -1.92,
"vwap": 225.17,
"label": "June 28, 23",
"changeOverTime": -0.0192
},
{
"date": "2023-06-27",
"open": 220.52,
"high": 225.33,
"low": 220.52,
"close": 224.22,
"adjClose": 224.220001,
"volume": 1381162,
"unadjustedVolume": 1381000,
"change": 3.7,
"changePercent": 1.68,
"vwap": 223.77,
"label": "June 27, 23",
"changeOverTime": 0.0168
},
{
"date": "2023-06-26",
"open": 221.1,
"high": 224.13,
"low": 219.085,
"close": 219.94,
"adjClose": 219.940002,
"volume": 2289562,
"unadjustedVolume": 2289600,
"change": -1.16,
"changePercent": -0.52465,
"vwap": 221.24,
"label": "June 26, 23",
"changeOverTime": -0.0052465
},
{
"date": "2023-06-23",
"open": 218.61,
"high": 222.475,
"low": 218,
"close": 222.25,
"adjClose": 222.25,
"volume": 2800791,
"unadjustedVolume": 2800100,
"change": 3.64,
"changePercent": 1.67,
"vwap": 221.41,
"label": "June 23, 23",
"changeOverTime": 0.0167
},
{
"date": "2023-06-22",
"open": 217.9,
"high": 221.2,
"low": 217.14,
"close": 221,
"adjClose": 221,
"volume": 1342801,
"unadjustedVolume": 1342800,
"change": 3.1,
"changePercent": 1.42,
"vwap": 219.92,
"label": "June 22, 23",
"changeOverTime": 0.0142
},
{
"date": "2023-06-21",
"open": 225.16,
"high": 225.585,
"low": 218.25,
"close": 219.83,
"adjClose": 219.830002,
"volume": 1837883,
"unadjustedVolume": 1837900,
"change": -5.33,
"changePercent": -2.37,
"vwap": 220.91,
"label": "June 21, 23",
"changeOverTime": -0.0237
},
{
"date": "2023-06-20",
"open": 220.39,
"high": 224.04,
"low": 219.19,
"close": 223.74,
"adjClose": 223.740005,
"volume": 1784475,
"unadjustedVolume": 1784500,
"change": 3.35,
"changePercent": 1.52,
"vwap": 222.67,
"label": "June 20, 23",
"changeOverTime": 0.0152
},
{
"date": "2023-06-16",
"open": 225.34,
"high": 226.055,
"low": 220.08,
"close": 222.4,
"adjClose": 222.399994,
"volume": 3312332,
"unadjustedVolume": 3312300,
"change": -2.94,
"changePercent": -1.3,
"vwap": 222.59,
"label": "June 16, 23",
"changeOverTime": -0.013
},
{
"date": "2023-06-15",
"open": 216.13,
"high": 224.74,
"low": 216,
"close": 224.31,
"adjClose": 224.309998,
"volume": 2541622,
"unadjustedVolume": 2551200,
"change": 8.18,
"changePercent": 3.78,
"vwap": 222.21,
"label": "June 15, 23",
"changeOverTime": 0.0378
},
{
"date": "2023-06-14",
"open": 213.93,
"high": 217.99,
"low": 213.345,
"close": 217.31,
"adjClose": 217.309998,
"volume": 2030704,
"unadjustedVolume": 2030500,
"change": 3.38,
"changePercent": 1.58,
"vwap": 216.19,
"label": "June 14, 23",
"changeOverTime": 0.0158
},
{
"date": "2023-06-13",
"open": 212.37,
"high": 214.57,
"low": 211.3,
"close": 214.06,
"adjClose": 214.059998,
"volume": 1798103,
"unadjustedVolume": 1798000,
"change": 1.69,
"changePercent": 0.79578,
"vwap": 213.46,
"label": "June 13, 23",
"changeOverTime": 0.0079578
},
{
"date": "2023-06-12",
"open": 205.54,
"high": 209.835,
"low": 205.16,
"close": 209.65,
"adjClose": 209.649994,
"volume": 1861917,
"unadjustedVolume": 1861900,
"change": 4.11,
"changePercent": 2,
"vwap": 208.55,
"label": "June 12, 23",
"changeOverTime": 0.02
},
{
"date": "2023-06-09",
"open": 205,
"high": 207.66,
"low": 201.76,
"close": 204.38,
"adjClose": 204.380005,
"volume": 1884023,
"unadjustedVolume": 1884000,
"change": -0.62,
"changePercent": -0.30244,
"vwap": 204.29,
"label": "June 09, 23",
"changeOverTime": -0.0030244
},
{
"date": "2023-06-08",
"open": 203.14,
"high": 208,
"low": 201.42,
"close": 204.49,
"adjClose": 204.490005,
"volume": 2512777,
"unadjustedVolume": 2512800,
"change": 1.35,
"changePercent": 0.66457,
"vwap": 204.31,
"label": "June 08, 23",
"changeOverTime": 0.0066457
}
]
}