Revision control
Copy as Markdown
{
"symbol": "AAPL",
"historical": [
{
"date": "2023-12-07",
"open": 193.63,
"high": 195,
"low": 193.59,
"close": 194.27,
"adjClose": 194.27,
"volume": 46938144,
"unadjustedVolume": 44260847,
"change": 0.64,
"changePercent": 0.33053,
"vwap": 194.4,
"label": "December 07, 23",
"changeOverTime": 0.0033053
},
{
"date": "2023-12-06",
"open": 194.45,
"high": 194.76,
"low": 192.11,
"close": 192.32,
"adjClose": 192.32,
"volume": 41055862,
"unadjustedVolume": 41089700,
"change": -2.13,
"changePercent": -1.1,
"vwap": 192.8,
"label": "December 06, 23",
"changeOverTime": -0.011
},
{
"date": "2023-12-05",
"open": 190.21,
"high": 194.4,
"low": 190.18,
"close": 193.42,
"adjClose": 193.42,
"volume": 66628398,
"unadjustedVolume": 66628400,
"change": 3.21,
"changePercent": 1.69,
"vwap": 193.17,
"label": "December 05, 23",
"changeOverTime": 0.0169
},
{
"date": "2023-12-04",
"open": 189.98,
"high": 190.05,
"low": 187.4511,
"close": 189.43,
"adjClose": 189.43,
"volume": 43389519,
"unadjustedVolume": 43389500,
"change": -0.55,
"changePercent": -0.2895,
"vwap": 188.92,
"label": "December 04, 23",
"changeOverTime": -0.002895
},
{
"date": "2023-12-01",
"open": 190.33,
"high": 191.56,
"low": 189.23,
"close": 191.24,
"adjClose": 191.24,
"volume": 45676673,
"unadjustedVolume": 45679300,
"change": 0.91,
"changePercent": 0.47812,
"vwap": 190.86,
"label": "December 01, 23",
"changeOverTime": 0.0047812
},
{
"date": "2023-11-30",
"open": 189.84,
"high": 190.32,
"low": 188.19,
"close": 189.95,
"adjClose": 189.95,
"volume": 48744366,
"unadjustedVolume": 48794400,
"change": 0.11,
"changePercent": 0.05794353,
"vwap": 189.34,
"label": "November 30, 23",
"changeOverTime": 0.0005794353
},
{
"date": "2023-11-29",
"open": 190.9,
"high": 192.09,
"low": 188.97,
"close": 189.37,
"adjClose": 189.37,
"volume": 43014224,
"unadjustedVolume": 43014200,
"change": -1.53,
"changePercent": -0.80147,
"vwap": 190,
"label": "November 29, 23",
"changeOverTime": -0.0080147
},
{
"date": "2023-11-28",
"open": 189.78,
"high": 191.08,
"low": 189.4,
"close": 190.4,
"adjClose": 190.4,
"volume": 38415419,
"unadjustedVolume": 38415400,
"change": 0.62,
"changePercent": 0.32669,
"vwap": 190.17,
"label": "November 28, 23",
"changeOverTime": 0.0032669
},
{
"date": "2023-11-27",
"open": 189.92,
"high": 190.67,
"low": 188.9,
"close": 189.79,
"adjClose": 189.79,
"volume": 40456609,
"unadjustedVolume": 40552600,
"change": -0.13,
"changePercent": -0.06844987,
"vwap": 189.8,
"label": "November 27, 23",
"changeOverTime": -0.0006844987
},
{
"date": "2023-11-24",
"open": 190.87,
"high": 190.9,
"low": 189.25,
"close": 189.97,
"adjClose": 189.97,
"volume": 24018404,
"unadjustedVolume": 24048300,
"change": -0.9,
"changePercent": -0.47153,
"vwap": 189.79,
"label": "November 24, 23",
"changeOverTime": -0.0047153
},
{
"date": "2023-11-22",
"open": 191.49,
"high": 192.93,
"low": 190.825,
"close": 191.31,
"adjClose": 191.31,
"volume": 39630011,
"unadjustedVolume": 39617700,
"change": -0.18,
"changePercent": -0.09399969,
"vwap": 191.72,
"label": "November 22, 23",
"changeOverTime": -0.0009399969
},
{
"date": "2023-11-21",
"open": 191.41,
"high": 191.52,
"low": 189.74,
"close": 190.64,
"adjClose": 190.64,
"volume": 38134485,
"unadjustedVolume": 38134500,
"change": -0.77,
"changePercent": -0.40228,
"vwap": 190.51,
"label": "November 21, 23",
"changeOverTime": -0.0040228
},
{
"date": "2023-11-20",
"open": 189.89,
"high": 191.905,
"low": 189.88,
"close": 191.45,
"adjClose": 191.45,
"volume": 46538614,
"unadjustedVolume": 46505100,
"change": 1.56,
"changePercent": 0.82153,
"vwap": 191.3,
"label": "November 20, 23",
"changeOverTime": 0.0082153
},
{
"date": "2023-11-17",
"open": 190.25,
"high": 190.38,
"low": 188.57,
"close": 189.69,
"adjClose": 189.69,
"volume": 50737404,
"unadjustedVolume": 50922700,
"change": -0.56,
"changePercent": -0.29435,
"vwap": 189.6,
"label": "November 17, 23",
"changeOverTime": -0.0029435
},
{
"date": "2023-11-16",
"open": 189.57,
"high": 190.96,
"low": 188.65,
"close": 189.71,
"adjClose": 189.71,
"volume": 54412915,
"unadjustedVolume": 54412900,
"change": 0.14,
"changePercent": 0.07385135,
"vwap": 189.71,
"label": "November 16, 23",
"changeOverTime": 0.0007385135
},
{
"date": "2023-11-15",
"open": 187.845,
"high": 189.5,
"low": 187.78,
"close": 188.01,
"adjClose": 188.01,
"volume": 53608999,
"unadjustedVolume": 53790500,
"change": 0.165,
"changePercent": 0.08783838,
"vwap": 188.42,
"label": "November 15, 23",
"changeOverTime": 0.0008783838
},
{
"date": "2023-11-14",
"open": 187.7,
"high": 188.11,
"low": 186.3,
"close": 187.44,
"adjClose": 187.44,
"volume": 60108378,
"unadjustedVolume": 60108400,
"change": -0.26,
"changePercent": -0.13852,
"vwap": 187.2,
"label": "November 14, 23",
"changeOverTime": -0.0013852
},
{
"date": "2023-11-13",
"open": 185.82,
"high": 186.03,
"low": 184.21,
"close": 184.8,
"adjClose": 184.8,
"volume": 43627519,
"unadjustedVolume": 43627500,
"change": -1.02,
"changePercent": -0.54892,
"vwap": 184.83,
"label": "November 13, 23",
"changeOverTime": -0.0054892
},
{
"date": "2023-11-10",
"open": 183.97,
"high": 186.565,
"low": 183.53,
"close": 186.4,
"adjClose": 186.4,
"volume": 66177922,
"unadjustedVolume": 66133400,
"change": 2.43,
"changePercent": 1.32,
"vwap": 185.41,
"label": "November 10, 23",
"changeOverTime": 0.0132
},
{
"date": "2023-11-09",
"open": 182.96,
"high": 184.12,
"low": 181.81,
"close": 182.41,
"adjClose": 182.17,
"volume": 53631840,
"unadjustedVolume": 53763500,
"change": -0.55,
"changePercent": -0.30061,
"vwap": 182.91,
"label": "November 09, 23",
"changeOverTime": -0.0030061
},
{
"date": "2023-11-08",
"open": 182.35,
"high": 183.45,
"low": 181.59,
"close": 182.89,
"adjClose": 182.65,
"volume": 49340282,
"unadjustedVolume": 49340300,
"change": 0.54,
"changePercent": 0.29613,
"vwap": 182.66,
"label": "November 08, 23",
"changeOverTime": 0.0029613
},
{
"date": "2023-11-07",
"open": 179.18,
"high": 182.44,
"low": 178.97,
"close": 181.82,
"adjClose": 181.58,
"volume": 70529966,
"unadjustedVolume": 70530000,
"change": 2.64,
"changePercent": 1.47,
"vwap": 181.26,
"label": "November 07, 23",
"changeOverTime": 0.0147
},
{
"date": "2023-11-06",
"open": 176.38,
"high": 179.43,
"low": 176.21,
"close": 179.23,
"adjClose": 178.99,
"volume": 63841310,
"unadjustedVolume": 63841300,
"change": 2.85,
"changePercent": 1.62,
"vwap": 178.56,
"label": "November 06, 23",
"changeOverTime": 0.0162
},
{
"date": "2023-11-03",
"open": 174.24,
"high": 176.82,
"low": 173.35,
"close": 176.65,
"adjClose": 176.42,
"volume": 79763700,
"unadjustedVolume": 79763700,
"change": 2.41,
"changePercent": 1.38,
"vwap": 175.61,
"label": "November 03, 23",
"changeOverTime": 0.0138
},
{
"date": "2023-11-02",
"open": 175.52,
"high": 177.78,
"low": 175.46,
"close": 177.57,
"adjClose": 177.34,
"volume": 77334800,
"unadjustedVolume": 77334800,
"change": 2.05,
"changePercent": 1.17,
"vwap": 176.94,
"label": "November 02, 23",
"changeOverTime": 0.0117
},
{
"date": "2023-11-01",
"open": 171,
"high": 174.23,
"low": 170.12,
"close": 173.97,
"adjClose": 173.74,
"volume": 56934900,
"unadjustedVolume": 56934900,
"change": 2.97,
"changePercent": 1.74,
"vwap": 172.77,
"label": "November 01, 23",
"changeOverTime": 0.0174
},
{
"date": "2023-10-31",
"open": 169.35,
"high": 170.9,
"low": 167.9,
"close": 170.77,
"adjClose": 170.55,
"volume": 44846000,
"unadjustedVolume": 44846000,
"change": 1.42,
"changePercent": 0.8385,
"vwap": 169.86,
"label": "October 31, 23",
"changeOverTime": 0.008385
},
{
"date": "2023-10-30",
"open": 169.02,
"high": 171.17,
"low": 168.87,
"close": 170.29,
"adjClose": 170.07,
"volume": 51131000,
"unadjustedVolume": 51131000,
"change": 1.27,
"changePercent": 0.75139,
"vwap": 170.11,
"label": "October 30, 23",
"changeOverTime": 0.0075139
},
{
"date": "2023-10-27",
"open": 166.91,
"high": 168.96,
"low": 166.83,
"close": 168.22,
"adjClose": 168,
"volume": 58499100,
"unadjustedVolume": 58499100,
"change": 1.31,
"changePercent": 0.78485,
"vwap": 168,
"label": "October 27, 23",
"changeOverTime": 0.0078485
},
{
"date": "2023-10-26",
"open": 170.37,
"high": 171.38,
"low": 165.67,
"close": 166.89,
"adjClose": 166.67,
"volume": 70625300,
"unadjustedVolume": 70625300,
"change": -3.48,
"changePercent": -2.04,
"vwap": 167.98,
"label": "October 26, 23",
"changeOverTime": -0.0204
},
{
"date": "2023-10-25",
"open": 171.88,
"high": 173.06,
"low": 170.65,
"close": 171.1,
"adjClose": 170.87,
"volume": 57157000,
"unadjustedVolume": 57157000,
"change": -0.78,
"changePercent": -0.4538,
"vwap": 171.6,
"label": "October 25, 23",
"changeOverTime": -0.004538
},
{
"date": "2023-10-24",
"open": 173.05,
"high": 173.67,
"low": 171.45,
"close": 173.44,
"adjClose": 173.21,
"volume": 43816600,
"unadjustedVolume": 43816600,
"change": 0.39,
"changePercent": 0.22537,
"vwap": 172.85,
"label": "October 24, 23",
"changeOverTime": 0.0022537
},
{
"date": "2023-10-23",
"open": 170.91,
"high": 174.01,
"low": 169.93,
"close": 173,
"adjClose": 172.77,
"volume": 55980100,
"unadjustedVolume": 55980100,
"change": 2.09,
"changePercent": 1.22,
"vwap": 172.31,
"label": "October 23, 23",
"changeOverTime": 0.0122
},
{
"date": "2023-10-20",
"open": 175.31,
"high": 175.42,
"low": 172.64,
"close": 172.88,
"adjClose": 172.65,
"volume": 64189300,
"unadjustedVolume": 64189300,
"change": -2.43,
"changePercent": -1.39,
"vwap": 173.65,
"label": "October 20, 23",
"changeOverTime": -0.0139
},
{
"date": "2023-10-19",
"open": 176.04,
"high": 177.84,
"low": 175.19,
"close": 175.46,
"adjClose": 175.23,
"volume": 59302900,
"unadjustedVolume": 59302900,
"change": -0.58,
"changePercent": -0.32947,
"vwap": 176.16,
"label": "October 19, 23",
"changeOverTime": -0.0032947
},
{
"date": "2023-10-18",
"open": 175.58,
"high": 177.58,
"low": 175.11,
"close": 175.84,
"adjClose": 175.61,
"volume": 54764400,
"unadjustedVolume": 54764400,
"change": 0.26,
"changePercent": 0.14808,
"vwap": 176.18,
"label": "October 18, 23",
"changeOverTime": 0.0014808
},
{
"date": "2023-10-17",
"open": 176.65,
"high": 178.42,
"low": 174.8,
"close": 177.15,
"adjClose": 176.92,
"volume": 57549400,
"unadjustedVolume": 57549400,
"change": 0.5,
"changePercent": 0.28305,
"vwap": 176.79,
"label": "October 17, 23",
"changeOverTime": 0.0028305
},
{
"date": "2023-10-16",
"open": 176.75,
"high": 179.08,
"low": 176.51,
"close": 178.72,
"adjClose": 178.48,
"volume": 52517000,
"unadjustedVolume": 52517000,
"change": 1.97,
"changePercent": 1.11,
"vwap": 178.1,
"label": "October 16, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-10-13",
"open": 181.42,
"high": 181.93,
"low": 178.14,
"close": 178.85,
"adjClose": 178.61,
"volume": 51427100,
"unadjustedVolume": 51427100,
"change": -2.57,
"changePercent": -1.42,
"vwap": 179.64,
"label": "October 13, 23",
"changeOverTime": -0.0142
},
{
"date": "2023-10-12",
"open": 180.07,
"high": 182.34,
"low": 179.04,
"close": 180.71,
"adjClose": 180.47,
"volume": 56743100,
"unadjustedVolume": 56743100,
"change": 0.64,
"changePercent": 0.35542,
"vwap": 180.7,
"label": "October 12, 23",
"changeOverTime": 0.0035542
},
{
"date": "2023-10-11",
"open": 178.2,
"high": 179.85,
"low": 177.6,
"close": 179.8,
"adjClose": 179.56,
"volume": 47551100,
"unadjustedVolume": 47551100,
"change": 1.6,
"changePercent": 0.89787,
"vwap": 179.08,
"label": "October 11, 23",
"changeOverTime": 0.0089787
},
{
"date": "2023-10-10",
"open": 178.1,
"high": 179.72,
"low": 177.95,
"close": 178.39,
"adjClose": 178.16,
"volume": 43698000,
"unadjustedVolume": 43698000,
"change": 0.29,
"changePercent": 0.16283,
"vwap": 178.69,
"label": "October 10, 23",
"changeOverTime": 0.0016283
},
{
"date": "2023-10-09",
"open": 176.81,
"high": 179.05,
"low": 175.8,
"close": 178.99,
"adjClose": 178.75,
"volume": 42390800,
"unadjustedVolume": 42390800,
"change": 2.18,
"changePercent": 1.23,
"vwap": 177.95,
"label": "October 09, 23",
"changeOverTime": 0.0123
},
{
"date": "2023-10-06",
"open": 173.8,
"high": 177.99,
"low": 173.18,
"close": 177.49,
"adjClose": 177.26,
"volume": 57224100,
"unadjustedVolume": 57224100,
"change": 3.69,
"changePercent": 2.12,
"vwap": 176.22,
"label": "October 06, 23",
"changeOverTime": 0.0212
},
{
"date": "2023-10-05",
"open": 173.79,
"high": 175.45,
"low": 172.68,
"close": 174.91,
"adjClose": 174.68,
"volume": 48527900,
"unadjustedVolume": 48527900,
"change": 1.12,
"changePercent": 0.64446,
"vwap": 174.35,
"label": "October 05, 23",
"changeOverTime": 0.0064446
},
{
"date": "2023-10-04",
"open": 171.09,
"high": 174.21,
"low": 170.97,
"close": 173.66,
"adjClose": 173.43,
"volume": 53020300,
"unadjustedVolume": 53020300,
"change": 2.57,
"changePercent": 1.5,
"vwap": 172.95,
"label": "October 04, 23",
"changeOverTime": 0.015
},
{
"date": "2023-10-03",
"open": 172.26,
"high": 173.63,
"low": 170.82,
"close": 172.4,
"adjClose": 172.17,
"volume": 49594600,
"unadjustedVolume": 49594600,
"change": 0.14,
"changePercent": 0.0812725,
"vwap": 172.28,
"label": "October 03, 23",
"changeOverTime": 0.000812725
},
{
"date": "2023-10-02",
"open": 171.22,
"high": 174.3,
"low": 170.93,
"close": 173.75,
"adjClose": 173.52,
"volume": 52164500,
"unadjustedVolume": 52164500,
"change": 2.53,
"changePercent": 1.48,
"vwap": 172.99,
"label": "October 02, 23",
"changeOverTime": 0.0148
},
{
"date": "2023-09-29",
"open": 172.02,
"high": 173.07,
"low": 170.34,
"close": 171.21,
"adjClose": 170.98,
"volume": 51814200,
"unadjustedVolume": 51814200,
"change": -0.81,
"changePercent": -0.47088,
"vwap": 171.54,
"label": "September 29, 23",
"changeOverTime": -0.0047088
},
{
"date": "2023-09-28",
"open": 169.34,
"high": 172.03,
"low": 167.62,
"close": 170.69,
"adjClose": 170.47,
"volume": 56294400,
"unadjustedVolume": 56294400,
"change": 1.35,
"changePercent": 0.79721,
"vwap": 170.11,
"label": "September 28, 23",
"changeOverTime": 0.0079721
},
{
"date": "2023-09-27",
"open": 172.62,
"high": 173.04,
"low": 169.05,
"close": 170.43,
"adjClose": 170.21,
"volume": 66921800,
"unadjustedVolume": 66921800,
"change": -2.19,
"changePercent": -1.27,
"vwap": 170.84,
"label": "September 27, 23",
"changeOverTime": -0.0127
},
{
"date": "2023-09-26",
"open": 174.82,
"high": 175.2,
"low": 171.66,
"close": 171.96,
"adjClose": 171.73,
"volume": 64588900,
"unadjustedVolume": 64588900,
"change": -2.86,
"changePercent": -1.64,
"vwap": 172.94,
"label": "September 26, 23",
"changeOverTime": -0.0164
},
{
"date": "2023-09-25",
"open": 174.2,
"high": 176.97,
"low": 174.15,
"close": 176.08,
"adjClose": 175.85,
"volume": 46172700,
"unadjustedVolume": 46172700,
"change": 1.88,
"changePercent": 1.08,
"vwap": 175.73,
"label": "September 25, 23",
"changeOverTime": 0.0108
},
{
"date": "2023-09-22",
"open": 174.67,
"high": 177.08,
"low": 174.05,
"close": 174.79,
"adjClose": 174.56,
"volume": 56725400,
"unadjustedVolume": 56725400,
"change": 0.12,
"changePercent": 0.06870098,
"vwap": 175.31,
"label": "September 22, 23",
"changeOverTime": 0.0006870098
},
{
"date": "2023-09-21",
"open": 174.55,
"high": 176.3,
"low": 173.86,
"close": 173.93,
"adjClose": 173.7,
"volume": 63047900,
"unadjustedVolume": 63047900,
"change": -0.62,
"changePercent": -0.3552,
"vwap": 174.7,
"label": "September 21, 23",
"changeOverTime": -0.003552
},
{
"date": "2023-09-20",
"open": 179.26,
"high": 179.7,
"low": 175.4,
"close": 175.49,
"adjClose": 175.26,
"volume": 58436200,
"unadjustedVolume": 58436200,
"change": -3.77,
"changePercent": -2.1,
"vwap": 176.86,
"label": "September 20, 23",
"changeOverTime": -0.021
},
{
"date": "2023-09-19",
"open": 177.52,
"high": 179.63,
"low": 177.13,
"close": 179.07,
"adjClose": 178.83,
"volume": 51826900,
"unadjustedVolume": 51826900,
"change": 1.55,
"changePercent": 0.87314,
"vwap": 178.61,
"label": "September 19, 23",
"changeOverTime": 0.0087314
},
{
"date": "2023-09-18",
"open": 176.48,
"high": 179.38,
"low": 176.17,
"close": 177.97,
"adjClose": 177.74,
"volume": 67257600,
"unadjustedVolume": 67257600,
"change": 1.49,
"changePercent": 0.84429,
"vwap": 177.84,
"label": "September 18, 23",
"changeOverTime": 0.0084429
},
{
"date": "2023-09-15",
"open": 176.48,
"high": 176.5,
"low": 173.82,
"close": 175.01,
"adjClose": 174.78,
"volume": 109205100,
"unadjustedVolume": 109205100,
"change": -1.47,
"changePercent": -0.83296,
"vwap": 175.11,
"label": "September 15, 23",
"changeOverTime": -0.0083296
},
{
"date": "2023-09-14",
"open": 174,
"high": 176.1,
"low": 173.58,
"close": 175.74,
"adjClose": 175.51,
"volume": 60895800,
"unadjustedVolume": 60895800,
"change": 1.74,
"changePercent": 1,
"vwap": 175.14,
"label": "September 14, 23",
"changeOverTime": 0.01
},
{
"date": "2023-09-13",
"open": 176.51,
"high": 177.3,
"low": 173.98,
"close": 174.21,
"adjClose": 173.98,
"volume": 84267900,
"unadjustedVolume": 84267900,
"change": -2.3,
"changePercent": -1.3,
"vwap": 175.16,
"label": "September 13, 23",
"changeOverTime": -0.013
},
{
"date": "2023-09-12",
"open": 179.49,
"high": 180.13,
"low": 174.82,
"close": 176.3,
"adjClose": 176.07,
"volume": 90370200,
"unadjustedVolume": 90370200,
"change": -3.19,
"changePercent": -1.78,
"vwap": 177.08,
"label": "September 12, 23",
"changeOverTime": -0.0178
},
{
"date": "2023-09-11",
"open": 180.07,
"high": 180.3,
"low": 177.34,
"close": 179.36,
"adjClose": 179.12,
"volume": 58953100,
"unadjustedVolume": 58953100,
"change": -0.71,
"changePercent": -0.39429,
"vwap": 179,
"label": "September 11, 23",
"changeOverTime": -0.0039429
},
{
"date": "2023-09-08",
"open": 178.35,
"high": 180.24,
"low": 177.79,
"close": 178.18,
"adjClose": 177.95,
"volume": 65551300,
"unadjustedVolume": 65551300,
"change": -0.17,
"changePercent": -0.09531819,
"vwap": 178.74,
"label": "September 08, 23",
"changeOverTime": -0.0009531819
},
{
"date": "2023-09-07",
"open": 175.18,
"high": 178.21,
"low": 173.54,
"close": 177.56,
"adjClose": 177.33,
"volume": 112488800,
"unadjustedVolume": 112488800,
"change": 2.38,
"changePercent": 1.36,
"vwap": 176.44,
"label": "September 07, 23",
"changeOverTime": 0.0136
},
{
"date": "2023-09-06",
"open": 188.4,
"high": 188.85,
"low": 181.47,
"close": 182.91,
"adjClose": 182.67,
"volume": 81755800,
"unadjustedVolume": 81755800,
"change": -5.49,
"changePercent": -2.91,
"vwap": 184.41,
"label": "September 06, 23",
"changeOverTime": -0.0291
},
{
"date": "2023-09-05",
"open": 188.28,
"high": 189.98,
"low": 187.61,
"close": 189.7,
"adjClose": 189.45,
"volume": 45280000,
"unadjustedVolume": 45280000,
"change": 1.42,
"changePercent": 0.7542,
"vwap": 189.1,
"label": "September 05, 23",
"changeOverTime": 0.007542
},
{
"date": "2023-09-01",
"open": 189.49,
"high": 189.92,
"low": 188.28,
"close": 189.46,
"adjClose": 189.21,
"volume": 45732600,
"unadjustedVolume": 45732600,
"change": -0.03,
"changePercent": -0.01583197,
"vwap": 189.22,
"label": "September 01, 23",
"changeOverTime": -0.0001583197
},
{
"date": "2023-08-31",
"open": 187.84,
"high": 189.12,
"low": 187.48,
"close": 187.87,
"adjClose": 187.62,
"volume": 60794500,
"unadjustedVolume": 60794500,
"change": 0.03,
"changePercent": 0.01597104,
"vwap": 188.16,
"label": "August 31, 23",
"changeOverTime": 0.0001597104
},
{
"date": "2023-08-30",
"open": 184.94,
"high": 187.85,
"low": 184.74,
"close": 187.65,
"adjClose": 187.4,
"volume": 60813900,
"unadjustedVolume": 60813900,
"change": 2.71,
"changePercent": 1.47,
"vwap": 186.75,
"label": "August 30, 23",
"changeOverTime": 0.0147
},
{
"date": "2023-08-29",
"open": 179.7,
"high": 184.9,
"low": 179.5,
"close": 184.12,
"adjClose": 183.88,
"volume": 53003900,
"unadjustedVolume": 53003900,
"change": 4.42,
"changePercent": 2.46,
"vwap": 182.84,
"label": "August 29, 23",
"changeOverTime": 0.0246
},
{
"date": "2023-08-28",
"open": 180.09,
"high": 180.59,
"low": 178.55,
"close": 180.19,
"adjClose": 179.95,
"volume": 43820700,
"unadjustedVolume": 43820700,
"change": 0.1,
"changePercent": 0.05552779,
"vwap": 179.78,
"label": "August 28, 23",
"changeOverTime": 0.0005552779
},
{
"date": "2023-08-25",
"open": 177.38,
"high": 179.15,
"low": 175.82,
"close": 178.61,
"adjClose": 178.38,
"volume": 51449600,
"unadjustedVolume": 51449600,
"change": 1.23,
"changePercent": 0.69343,
"vwap": 177.86,
"label": "August 25, 23",
"changeOverTime": 0.0069343
},
{
"date": "2023-08-24",
"open": 180.67,
"high": 181.1,
"low": 176.01,
"close": 176.38,
"adjClose": 176.15,
"volume": 54945800,
"unadjustedVolume": 54945800,
"change": -4.29,
"changePercent": -2.37,
"vwap": 177.83,
"label": "August 24, 23",
"changeOverTime": -0.0237
},
{
"date": "2023-08-23",
"open": 178.52,
"high": 181.55,
"low": 178.33,
"close": 181.12,
"adjClose": 180.88,
"volume": 52722800,
"unadjustedVolume": 52722800,
"change": 2.6,
"changePercent": 1.46,
"vwap": 180.33,
"label": "August 23, 23",
"changeOverTime": 0.0146
},
{
"date": "2023-08-22",
"open": 177.06,
"high": 177.68,
"low": 176.25,
"close": 177.23,
"adjClose": 177,
"volume": 42084200,
"unadjustedVolume": 42084200,
"change": 0.17,
"changePercent": 0.09601265,
"vwap": 177.05,
"label": "August 22, 23",
"changeOverTime": 0.0009601265
},
{
"date": "2023-08-21",
"open": 175.07,
"high": 176.13,
"low": 173.74,
"close": 175.84,
"adjClose": 175.61,
"volume": 46311900,
"unadjustedVolume": 46311900,
"change": 0.77,
"changePercent": 0.43982,
"vwap": 175.24,
"label": "August 21, 23",
"changeOverTime": 0.0043982
},
{
"date": "2023-08-18",
"open": 172.3,
"high": 175.1,
"low": 171.96,
"close": 174.49,
"adjClose": 174.26,
"volume": 61114200,
"unadjustedVolume": 61114200,
"change": 2.19,
"changePercent": 1.27,
"vwap": 173.85,
"label": "August 18, 23",
"changeOverTime": 0.0127
},
{
"date": "2023-08-17",
"open": 177.14,
"high": 177.51,
"low": 173.48,
"close": 174,
"adjClose": 173.77,
"volume": 66062900,
"unadjustedVolume": 66062900,
"change": -3.14,
"changePercent": -1.77,
"vwap": 175,
"label": "August 17, 23",
"changeOverTime": -0.0177
},
{
"date": "2023-08-16",
"open": 177.13,
"high": 178.54,
"low": 176.5,
"close": 176.57,
"adjClose": 176.34,
"volume": 46964900,
"unadjustedVolume": 46964900,
"change": -0.56,
"changePercent": -0.31615,
"vwap": 177.2,
"label": "August 16, 23",
"changeOverTime": -0.0031615
},
{
"date": "2023-08-15",
"open": 178.88,
"high": 179.48,
"low": 177.05,
"close": 177.45,
"adjClose": 177.22,
"volume": 43622600,
"unadjustedVolume": 43622600,
"change": -1.43,
"changePercent": -0.79942,
"vwap": 177.99,
"label": "August 15, 23",
"changeOverTime": -0.0079942
},
{
"date": "2023-08-14",
"open": 177.97,
"high": 179.69,
"low": 177.31,
"close": 179.46,
"adjClose": 179.22,
"volume": 43675600,
"unadjustedVolume": 43675600,
"change": 1.49,
"changePercent": 0.83722,
"vwap": 178.82,
"label": "August 14, 23",
"changeOverTime": 0.0083722
},
{
"date": "2023-08-11",
"open": 177.32,
"high": 178.62,
"low": 176.55,
"close": 177.79,
"adjClose": 177.56,
"volume": 51988100,
"unadjustedVolume": 51988100,
"change": 0.47,
"changePercent": 0.26506,
"vwap": 177.65,
"label": "August 11, 23",
"changeOverTime": 0.0026506
},
{
"date": "2023-08-10",
"open": 179.48,
"high": 180.75,
"low": 177.6,
"close": 177.97,
"adjClose": 177.5,
"volume": 54686900,
"unadjustedVolume": 54686900,
"change": -1.51,
"changePercent": -0.84132,
"vwap": 178.77,
"label": "August 10, 23",
"changeOverTime": -0.0084132
},
{
"date": "2023-08-09",
"open": 180.87,
"high": 180.93,
"low": 177.01,
"close": 178.19,
"adjClose": 177.72,
"volume": 60378500,
"unadjustedVolume": 60378500,
"change": -2.68,
"changePercent": -1.48,
"vwap": 178.71,
"label": "August 09, 23",
"changeOverTime": -0.0148
},
{
"date": "2023-08-08",
"open": 179.69,
"high": 180.27,
"low": 177.58,
"close": 179.8,
"adjClose": 179.32,
"volume": 67823000,
"unadjustedVolume": 67823000,
"change": 0.11,
"changePercent": 0.06121654,
"vwap": 179.22,
"label": "August 08, 23",
"changeOverTime": 0.0006121654
},
{
"date": "2023-08-07",
"open": 182.13,
"high": 183.13,
"low": 177.35,
"close": 178.85,
"adjClose": 178.37,
"volume": 97576100,
"unadjustedVolume": 97576100,
"change": -3.28,
"changePercent": -1.8,
"vwap": 179.78,
"label": "August 07, 23",
"changeOverTime": -0.018
},
{
"date": "2023-08-04",
"open": 185.52,
"high": 187.38,
"low": 181.92,
"close": 181.99,
"adjClose": 181.51,
"volume": 115799700,
"unadjustedVolume": 115799700,
"change": -3.53,
"changePercent": -1.9,
"vwap": 183.76,
"label": "August 04, 23",
"changeOverTime": -0.019
},
{
"date": "2023-08-03",
"open": 191.57,
"high": 192.37,
"low": 190.69,
"close": 191.17,
"adjClose": 190.66,
"volume": 61235200,
"unadjustedVolume": 61235200,
"change": -0.4,
"changePercent": -0.2088,
"vwap": 191.41,
"label": "August 03, 23",
"changeOverTime": -0.002088
},
{
"date": "2023-08-02",
"open": 195.04,
"high": 195.18,
"low": 191.85,
"close": 192.58,
"adjClose": 192.07,
"volume": 50389300,
"unadjustedVolume": 50389300,
"change": -2.46,
"changePercent": -1.26,
"vwap": 193.2,
"label": "August 02, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-08-01",
"open": 196.24,
"high": 196.73,
"low": 195.28,
"close": 195.61,
"adjClose": 195.09,
"volume": 35175100,
"unadjustedVolume": 35175100,
"change": -0.63,
"changePercent": -0.32104,
"vwap": 195.87,
"label": "August 01, 23",
"changeOverTime": -0.0032104
},
{
"date": "2023-07-31",
"open": 196.06,
"high": 196.49,
"low": 195.26,
"close": 196.45,
"adjClose": 195.93,
"volume": 38824100,
"unadjustedVolume": 38824100,
"change": 0.39,
"changePercent": 0.19892,
"vwap": 196.07,
"label": "July 31, 23",
"changeOverTime": 0.0019892
},
{
"date": "2023-07-28",
"open": 194.67,
"high": 196.63,
"low": 194.14,
"close": 195.83,
"adjClose": 195.31,
"volume": 48291400,
"unadjustedVolume": 48291400,
"change": 1.16,
"changePercent": 0.59588,
"vwap": 195.53,
"label": "July 28, 23",
"changeOverTime": 0.0059588
},
{
"date": "2023-07-27",
"open": 196.02,
"high": 197.2,
"low": 192.55,
"close": 193.22,
"adjClose": 192.71,
"volume": 47460200,
"unadjustedVolume": 47460200,
"change": -2.8,
"changePercent": -1.43,
"vwap": 194.32,
"label": "July 27, 23",
"changeOverTime": -0.0143
},
{
"date": "2023-07-26",
"open": 193.67,
"high": 195.64,
"low": 193.32,
"close": 194.5,
"adjClose": 193.98,
"volume": 47471900,
"unadjustedVolume": 47471900,
"change": 0.83,
"changePercent": 0.42856,
"vwap": 194.49,
"label": "July 26, 23",
"changeOverTime": 0.0042856
},
{
"date": "2023-07-25",
"open": 193.33,
"high": 194.44,
"low": 192.92,
"close": 193.62,
"adjClose": 193.1,
"volume": 37283200,
"unadjustedVolume": 37283200,
"change": 0.29,
"changePercent": 0.15,
"vwap": 193.66,
"label": "July 25, 23",
"changeOverTime": 0.0015
},
{
"date": "2023-07-24",
"open": 193.41,
"high": 194.91,
"low": 192.25,
"close": 192.75,
"adjClose": 192.24,
"volume": 45377800,
"unadjustedVolume": 45377800,
"change": -0.66,
"changePercent": -0.34124,
"vwap": 193.3,
"label": "July 24, 23",
"changeOverTime": -0.0034124
},
{
"date": "2023-07-21",
"open": 194.1,
"high": 194.97,
"low": 191.23,
"close": 191.94,
"adjClose": 191.43,
"volume": 71917800,
"unadjustedVolume": 71917800,
"change": -2.16,
"changePercent": -1.11,
"vwap": 192.71,
"label": "July 21, 23",
"changeOverTime": -0.0111
},
{
"date": "2023-07-20",
"open": 195.09,
"high": 196.47,
"low": 192.5,
"close": 193.13,
"adjClose": 192.62,
"volume": 59581200,
"unadjustedVolume": 59581200,
"change": -1.96,
"changePercent": -1,
"vwap": 194.03,
"label": "July 20, 23",
"changeOverTime": -0.01
},
{
"date": "2023-07-19",
"open": 193.1,
"high": 198.23,
"low": 192.65,
"close": 195.1,
"adjClose": 194.58,
"volume": 80507300,
"unadjustedVolume": 80507300,
"change": 2,
"changePercent": 1.04,
"vwap": 195.33,
"label": "July 19, 23",
"changeOverTime": 0.0104
},
{
"date": "2023-07-18",
"open": 193.35,
"high": 194.33,
"low": 192.42,
"close": 193.73,
"adjClose": 193.21,
"volume": 48353800,
"unadjustedVolume": 48353800,
"change": 0.38,
"changePercent": 0.19653,
"vwap": 193.49,
"label": "July 18, 23",
"changeOverTime": 0.0019653
},
{
"date": "2023-07-17",
"open": 191.9,
"high": 194.32,
"low": 191.81,
"close": 193.99,
"adjClose": 193.47,
"volume": 50520200,
"unadjustedVolume": 50520200,
"change": 2.09,
"changePercent": 1.09,
"vwap": 193.37,
"label": "July 17, 23",
"changeOverTime": 0.0109
},
{
"date": "2023-07-14",
"open": 190.23,
"high": 191.18,
"low": 189.63,
"close": 190.69,
"adjClose": 190.18,
"volume": 41573900,
"unadjustedVolume": 41573900,
"change": 0.46,
"changePercent": 0.24181,
"vwap": 190.5,
"label": "July 14, 23",
"changeOverTime": 0.0024181
},
{
"date": "2023-07-13",
"open": 190.5,
"high": 191.19,
"low": 189.78,
"close": 190.54,
"adjClose": 190.03,
"volume": 41342300,
"unadjustedVolume": 41342300,
"change": 0.04,
"changePercent": 0.02099738,
"vwap": 190.5,
"label": "July 13, 23",
"changeOverTime": 0.0002099738
},
{
"date": "2023-07-12",
"open": 189.68,
"high": 191.7,
"low": 188.47,
"close": 189.77,
"adjClose": 189.26,
"volume": 60750200,
"unadjustedVolume": 60750200,
"change": 0.09,
"changePercent": 0.04744833,
"vwap": 189.98,
"label": "July 12, 23",
"changeOverTime": 0.0004744833
},
{
"date": "2023-07-11",
"open": 189.16,
"high": 189.3,
"low": 186.6,
"close": 188.08,
"adjClose": 187.58,
"volume": 46638100,
"unadjustedVolume": 46638100,
"change": -1.08,
"changePercent": -0.57095,
"vwap": 187.99,
"label": "July 11, 23",
"changeOverTime": -0.0057095
},
{
"date": "2023-07-10",
"open": 189.26,
"high": 189.99,
"low": 187.04,
"close": 188.61,
"adjClose": 188.11,
"volume": 59922200,
"unadjustedVolume": 59922200,
"change": -0.65,
"changePercent": -0.34344,
"vwap": 188.55,
"label": "July 10, 23",
"changeOverTime": -0.0034344
},
{
"date": "2023-07-07",
"open": 191.41,
"high": 192.67,
"low": 190.24,
"close": 190.68,
"adjClose": 190.17,
"volume": 46778000,
"unadjustedVolume": 46778000,
"change": -0.73,
"changePercent": -0.38138,
"vwap": 191.2,
"label": "July 07, 23",
"changeOverTime": -0.0038138
},
{
"date": "2023-07-06",
"open": 189.84,
"high": 192.02,
"low": 189.2,
"close": 191.81,
"adjClose": 191.3,
"volume": 45094300,
"unadjustedVolume": 45094300,
"change": 1.97,
"changePercent": 1.04,
"vwap": 191.01,
"label": "July 06, 23",
"changeOverTime": 0.0104
},
{
"date": "2023-07-05",
"open": 191.57,
"high": 192.98,
"low": 190.62,
"close": 191.33,
"adjClose": 190.82,
"volume": 46920300,
"unadjustedVolume": 46920300,
"change": -0.24,
"changePercent": -0.12528,
"vwap": 191.64,
"label": "July 05, 23",
"changeOverTime": -0.0012528
},
{
"date": "2023-07-03",
"open": 193.78,
"high": 193.88,
"low": 191.76,
"close": 192.46,
"adjClose": 191.95,
"volume": 31458200,
"unadjustedVolume": 31458200,
"change": -1.32,
"changePercent": -0.68118,
"vwap": 192.7,
"label": "July 03, 23",
"changeOverTime": -0.0068118
},
{
"date": "2023-06-30",
"open": 191.63,
"high": 194.48,
"low": 191.26,
"close": 193.97,
"adjClose": 193.45,
"volume": 85069600,
"unadjustedVolume": 85069600,
"change": 2.34,
"changePercent": 1.22,
"vwap": 193.24,
"label": "June 30, 23",
"changeOverTime": 0.0122
},
{
"date": "2023-06-29",
"open": 189.08,
"high": 190.07,
"low": 188.94,
"close": 189.59,
"adjClose": 189.09,
"volume": 46347300,
"unadjustedVolume": 46347300,
"change": 0.51,
"changePercent": 0.26973,
"vwap": 189.53,
"label": "June 29, 23",
"changeOverTime": 0.0026973
},
{
"date": "2023-06-28",
"open": 187.93,
"high": 189.9,
"low": 187.6,
"close": 189.25,
"adjClose": 188.75,
"volume": 51216800,
"unadjustedVolume": 51216800,
"change": 1.32,
"changePercent": 0.70239,
"vwap": 188.92,
"label": "June 28, 23",
"changeOverTime": 0.0070239
},
{
"date": "2023-06-27",
"open": 185.89,
"high": 188.39,
"low": 185.67,
"close": 188.06,
"adjClose": 187.56,
"volume": 50730800,
"unadjustedVolume": 50730800,
"change": 2.17,
"changePercent": 1.17,
"vwap": 187.37,
"label": "June 27, 23",
"changeOverTime": 0.0117
},
{
"date": "2023-06-26",
"open": 186.83,
"high": 188.05,
"low": 185.23,
"close": 185.27,
"adjClose": 184.78,
"volume": 48088700,
"unadjustedVolume": 48088700,
"change": -1.56,
"changePercent": -0.83498,
"vwap": 186.18,
"label": "June 26, 23",
"changeOverTime": -0.0083498
},
{
"date": "2023-06-23",
"open": 185.55,
"high": 187.56,
"low": 185.01,
"close": 186.68,
"adjClose": 186.18,
"volume": 53079300,
"unadjustedVolume": 53079300,
"change": 1.13,
"changePercent": 0.609,
"vwap": 186.42,
"label": "June 23, 23",
"changeOverTime": 0.00609
},
{
"date": "2023-06-22",
"open": 183.74,
"high": 187.05,
"low": 183.67,
"close": 187,
"adjClose": 186.5,
"volume": 51245300,
"unadjustedVolume": 51245300,
"change": 3.26,
"changePercent": 1.77,
"vwap": 185.91,
"label": "June 22, 23",
"changeOverTime": 0.0177
},
{
"date": "2023-06-21",
"open": 184.9,
"high": 185.41,
"low": 182.59,
"close": 183.96,
"adjClose": 183.47,
"volume": 49515700,
"unadjustedVolume": 49515700,
"change": -0.94,
"changePercent": -0.50838,
"vwap": 183.99,
"label": "June 21, 23",
"changeOverTime": -0.0050838
},
{
"date": "2023-06-20",
"open": 184.41,
"high": 186.1,
"low": 184.41,
"close": 185.01,
"adjClose": 184.52,
"volume": 49799100,
"unadjustedVolume": 49799100,
"change": 0.6,
"changePercent": 0.32536,
"vwap": 185.17,
"label": "June 20, 23",
"changeOverTime": 0.0032536
},
{
"date": "2023-06-16",
"open": 186.73,
"high": 186.99,
"low": 184.27,
"close": 184.92,
"adjClose": 184.43,
"volume": 101235600,
"unadjustedVolume": 101235600,
"change": -1.81,
"changePercent": -0.96931,
"vwap": 185.39,
"label": "June 16, 23",
"changeOverTime": -0.0096931
},
{
"date": "2023-06-15",
"open": 183.96,
"high": 186.52,
"low": 183.78,
"close": 186.01,
"adjClose": 185.51,
"volume": 65433200,
"unadjustedVolume": 65433200,
"change": 2.05,
"changePercent": 1.11,
"vwap": 185.44,
"label": "June 15, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-06-14",
"open": 183.37,
"high": 184.39,
"low": 182.02,
"close": 183.95,
"adjClose": 183.46,
"volume": 57462900,
"unadjustedVolume": 57462900,
"change": 0.58,
"changePercent": 0.3163,
"vwap": 183.45,
"label": "June 14, 23",
"changeOverTime": 0.003163
},
{
"date": "2023-06-13",
"open": 182.8,
"high": 184.15,
"low": 182.44,
"close": 183.31,
"adjClose": 182.82,
"volume": 54929100,
"unadjustedVolume": 54929100,
"change": 0.51,
"changePercent": 0.27899,
"vwap": 183.3,
"label": "June 13, 23",
"changeOverTime": 0.0027899
},
{
"date": "2023-06-12",
"open": 181.27,
"high": 183.89,
"low": 180.97,
"close": 183.79,
"adjClose": 183.3,
"volume": 54274900,
"unadjustedVolume": 54274900,
"change": 2.52,
"changePercent": 1.39,
"vwap": 182.88,
"label": "June 12, 23",
"changeOverTime": 0.0139
},
{
"date": "2023-06-09",
"open": 181.5,
"high": 182.23,
"low": 180.63,
"close": 180.96,
"adjClose": 180.48,
"volume": 48870700,
"unadjustedVolume": 48870700,
"change": -0.54,
"changePercent": -0.29752,
"vwap": 181.27,
"label": "June 09, 23",
"changeOverTime": -0.0029752
},
{
"date": "2023-06-08",
"open": 177.9,
"high": 180.84,
"low": 177.46,
"close": 180.57,
"adjClose": 180.09,
"volume": 50214900,
"unadjustedVolume": 50214900,
"change": 2.67,
"changePercent": 1.5,
"vwap": 179.62,
"label": "June 08, 23",
"changeOverTime": 0.015
}
]
}