Revision control
Copy as Markdown
{
"symbol": "ABNB",
"historical": [
{
"date": "2023-12-07",
"open": 135.51,
"high": 141.16,
"low": 135.43,
"close": 139.84,
"adjClose": 139.84,
"volume": 7105546,
"unadjustedVolume": 7081687,
"change": 4.33,
"changePercent": 3.2,
"vwap": 139.86,
"label": "December 07, 23",
"changeOverTime": 0.032
},
{
"date": "2023-12-06",
"open": 135.59,
"high": 138.48,
"low": 135.14,
"close": 135.31,
"adjClose": 135.31,
"volume": 4932046,
"unadjustedVolume": 4932000,
"change": -0.28,
"changePercent": -0.2065,
"vwap": 136.83,
"label": "December 06, 23",
"changeOverTime": -0.002065
},
{
"date": "2023-12-05",
"open": 132.68,
"high": 135.705,
"low": 132.66,
"close": 133.71,
"adjClose": 133.71,
"volume": 4202219,
"unadjustedVolume": 4202200,
"change": 1.03,
"changePercent": 0.7763,
"vwap": 134.32,
"label": "December 05, 23",
"changeOverTime": 0.007763
},
{
"date": "2023-12-04",
"open": 134,
"high": 136.75,
"low": 132.72,
"close": 133.7,
"adjClose": 133.7,
"volume": 5263394,
"unadjustedVolume": 5263400,
"change": -0.3,
"changePercent": -0.22388,
"vwap": 134.39,
"label": "December 04, 23",
"changeOverTime": -0.0022388
},
{
"date": "2023-12-01",
"open": 125.5,
"high": 135.42,
"low": 125.4,
"close": 135.02,
"adjClose": 135.02,
"volume": 7424812,
"unadjustedVolume": 7419200,
"change": 9.52,
"changePercent": 7.59,
"vwap": 132.39,
"label": "December 01, 23",
"changeOverTime": 0.0759
},
{
"date": "2023-11-30",
"open": 127,
"high": 128.13,
"low": 125.085,
"close": 126.34,
"adjClose": 126.34,
"volume": 5956297,
"unadjustedVolume": 5956300,
"change": -0.66,
"changePercent": -0.51969,
"vwap": 126.25,
"label": "November 30, 23",
"changeOverTime": -0.0051969
},
{
"date": "2023-11-29",
"open": 127,
"high": 129.583,
"low": 126.0598,
"close": 126.48,
"adjClose": 126.48,
"volume": 4615425,
"unadjustedVolume": 4615400,
"change": -0.52,
"changePercent": -0.40945,
"vwap": 127.26,
"label": "November 29, 23",
"changeOverTime": -0.0040945
},
{
"date": "2023-11-28",
"open": 128.79,
"high": 129.54,
"low": 125.85,
"close": 127.56,
"adjClose": 127.56,
"volume": 4024433,
"unadjustedVolume": 4024400,
"change": -1.23,
"changePercent": -0.95504,
"vwap": 127.35,
"label": "November 28, 23",
"changeOverTime": -0.0095504
},
{
"date": "2023-11-27",
"open": 127.5,
"high": 129.56,
"low": 125.85,
"close": 129,
"adjClose": 129,
"volume": 4408422,
"unadjustedVolume": 4408400,
"change": 1.5,
"changePercent": 1.18,
"vwap": 128.47,
"label": "November 27, 23",
"changeOverTime": 0.0118
},
{
"date": "2023-11-24",
"open": 129.05,
"high": 129.5899,
"low": 127.78,
"close": 128.37,
"adjClose": 128.37,
"volume": 2058920,
"unadjustedVolume": 2058900,
"change": -0.68,
"changePercent": -0.52693,
"vwap": 128.57,
"label": "November 24, 23",
"changeOverTime": -0.0052693
},
{
"date": "2023-11-22",
"open": 127.75,
"high": 130.58,
"low": 127.71,
"close": 129.04,
"adjClose": 129.04,
"volume": 3974609,
"unadjustedVolume": 3973900,
"change": 1.29,
"changePercent": 1.01,
"vwap": 129.27,
"label": "November 22, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-11-21",
"open": 128,
"high": 128.05,
"low": 124.93,
"close": 126.82,
"adjClose": 126.82,
"volume": 4574905,
"unadjustedVolume": 4587100,
"change": -1.18,
"changePercent": -0.92188,
"vwap": 126.7,
"label": "November 21, 23",
"changeOverTime": -0.0092188
},
{
"date": "2023-11-20",
"open": 127.4,
"high": 130.95,
"low": 127.01,
"close": 129.7,
"adjClose": 129.7,
"volume": 4645935,
"unadjustedVolume": 4634600,
"change": 2.3,
"changePercent": 1.81,
"vwap": 129.62,
"label": "November 20, 23",
"changeOverTime": 0.0181
},
{
"date": "2023-11-17",
"open": 126.65,
"high": 127.97,
"low": 125.45,
"close": 127.15,
"adjClose": 127.15,
"volume": 3768637,
"unadjustedVolume": 3795700,
"change": 0.5,
"changePercent": 0.39479,
"vwap": 126.99,
"label": "November 17, 23",
"changeOverTime": 0.0039479
},
{
"date": "2023-11-16",
"open": 127.12,
"high": 128.4,
"low": 125.31,
"close": 126.28,
"adjClose": 126.28,
"volume": 4177338,
"unadjustedVolume": 4177300,
"change": -0.84,
"changePercent": -0.66079,
"vwap": 126.51,
"label": "November 16, 23",
"changeOverTime": -0.0066079
},
{
"date": "2023-11-15",
"open": 128,
"high": 131.62,
"low": 127.0606,
"close": 128.35,
"adjClose": 128.35,
"volume": 6851426,
"unadjustedVolume": 6851400,
"change": 0.35,
"changePercent": 0.27344,
"vwap": 129.48,
"label": "November 15, 23",
"changeOverTime": 0.0027344
},
{
"date": "2023-11-14",
"open": 122.355,
"high": 127.12,
"low": 121.51,
"close": 126.68,
"adjClose": 126.68,
"volume": 8405215,
"unadjustedVolume": 8405200,
"change": 4.325,
"changePercent": 3.53,
"vwap": 125.45,
"label": "November 14, 23",
"changeOverTime": 0.0353
},
{
"date": "2023-11-13",
"open": 117.51,
"high": 119.86,
"low": 117.4013,
"close": 119.15,
"adjClose": 119.15,
"volume": 3408800,
"unadjustedVolume": 3408800,
"change": 1.64,
"changePercent": 1.4,
"vwap": 118.86,
"label": "November 13, 23",
"changeOverTime": 0.014
},
{
"date": "2023-11-10",
"open": 114.525,
"high": 118.54,
"low": 114.17,
"close": 118.15,
"adjClose": 118.15,
"volume": 4760950,
"unadjustedVolume": 4773500,
"change": 3.625,
"changePercent": 3.17,
"vwap": 117.45,
"label": "November 10, 23",
"changeOverTime": 0.0317
},
{
"date": "2023-11-09",
"open": 118.35,
"high": 119.53,
"low": 115.2,
"close": 115.52,
"adjClose": 115.52,
"volume": 5519622,
"unadjustedVolume": 5519600,
"change": -2.83,
"changePercent": -2.39,
"vwap": 116.92,
"label": "November 09, 23",
"changeOverTime": -0.0239
},
{
"date": "2023-11-08",
"open": 119.43,
"high": 121.2,
"low": 116.1787,
"close": 117.66,
"adjClose": 117.66,
"volume": 7813986,
"unadjustedVolume": 7814000,
"change": -1.77,
"changePercent": -1.48,
"vwap": 118.14,
"label": "November 08, 23",
"changeOverTime": -0.0148
},
{
"date": "2023-11-07",
"open": 118.25,
"high": 122.18,
"low": 118.1,
"close": 121.08,
"adjClose": 121.08,
"volume": 5163900,
"unadjustedVolume": 5163900,
"change": 2.83,
"changePercent": 2.39,
"vwap": 120.81,
"label": "November 07, 23",
"changeOverTime": 0.0239
},
{
"date": "2023-11-06",
"open": 123.215,
"high": 123.93,
"low": 116.85,
"close": 118.17,
"adjClose": 118.17,
"volume": 7701997,
"unadjustedVolume": 7702000,
"change": -5.045,
"changePercent": -4.09,
"vwap": 118.53,
"label": "November 06, 23",
"changeOverTime": -0.0409
},
{
"date": "2023-11-03",
"open": 117.98,
"high": 123.45,
"low": 117.38,
"close": 122.64,
"adjClose": 122.64,
"volume": 9020387,
"unadjustedVolume": 9015200,
"change": 4.66,
"changePercent": 3.95,
"vwap": 122.07,
"label": "November 03, 23",
"changeOverTime": 0.0395
},
{
"date": "2023-11-02",
"open": 122.51,
"high": 122.74,
"low": 114.1,
"close": 115.5,
"adjClose": 115.5,
"volume": 14053455,
"unadjustedVolume": 14053500,
"change": -7.01,
"changePercent": -5.72,
"vwap": 116.87,
"label": "November 02, 23",
"changeOverTime": -0.0572
},
{
"date": "2023-11-01",
"open": 118.25,
"high": 119.89,
"low": 116.66,
"close": 119.47,
"adjClose": 119.47,
"volume": 9336533,
"unadjustedVolume": 9336500,
"change": 1.22,
"changePercent": 1.03,
"vwap": 118.04,
"label": "November 01, 23",
"changeOverTime": 0.0103
},
{
"date": "2023-10-31",
"open": 117.13,
"high": 118.69,
"low": 114.91,
"close": 118.29,
"adjClose": 118.29,
"volume": 4647399,
"unadjustedVolume": 4647400,
"change": 1.16,
"changePercent": 0.99035,
"vwap": 117.48,
"label": "October 31, 23",
"changeOverTime": 0.0099035
},
{
"date": "2023-10-30",
"open": 117.15,
"high": 118.59,
"low": 115.35,
"close": 116.95,
"adjClose": 116.95,
"volume": 5218040,
"unadjustedVolume": 5218000,
"change": -0.2,
"changePercent": -0.17072,
"vwap": 116.92,
"label": "October 30, 23",
"changeOverTime": -0.0017072
},
{
"date": "2023-10-27",
"open": 116.21,
"high": 116.745,
"low": 113.235,
"close": 114.09,
"adjClose": 114.09,
"volume": 5201552,
"unadjustedVolume": 5201600,
"change": -2.12,
"changePercent": -1.82,
"vwap": 114.61,
"label": "October 27, 23",
"changeOverTime": -0.0182
},
{
"date": "2023-10-26",
"open": 118.14,
"high": 119.5475,
"low": 114.4,
"close": 115.47,
"adjClose": 115.47,
"volume": 5217503,
"unadjustedVolume": 5217500,
"change": -2.67,
"changePercent": -2.26,
"vwap": 115.77,
"label": "October 26, 23",
"changeOverTime": -0.0226
},
{
"date": "2023-10-25",
"open": 120.75,
"high": 120.75,
"low": 118.32,
"close": 118.5,
"adjClose": 118.5,
"volume": 4844458,
"unadjustedVolume": 4844500,
"change": -2.25,
"changePercent": -1.86,
"vwap": 119.16,
"label": "October 25, 23",
"changeOverTime": -0.0186
},
{
"date": "2023-10-24",
"open": 121.18,
"high": 123.17,
"low": 120.57,
"close": 122.01,
"adjClose": 122.01,
"volume": 3651605,
"unadjustedVolume": 3651600,
"change": 0.83,
"changePercent": 0.68493,
"vwap": 121.9,
"label": "October 24, 23",
"changeOverTime": 0.0068493
},
{
"date": "2023-10-23",
"open": 116.48,
"high": 122.525,
"low": 115.55,
"close": 120.39,
"adjClose": 120.39,
"volume": 5442484,
"unadjustedVolume": 5442500,
"change": 3.91,
"changePercent": 3.36,
"vwap": 120.38,
"label": "October 23, 23",
"changeOverTime": 0.0336
},
{
"date": "2023-10-20",
"open": 119.49,
"high": 119.92,
"low": 116.08,
"close": 116.49,
"adjClose": 116.49,
"volume": 6195537,
"unadjustedVolume": 6194900,
"change": -3,
"changePercent": -2.51,
"vwap": 117.74,
"label": "October 20, 23",
"changeOverTime": -0.0251
},
{
"date": "2023-10-19",
"open": 122.39,
"high": 123.48,
"low": 119.33,
"close": 119.97,
"adjClose": 119.97,
"volume": 4374408,
"unadjustedVolume": 4374400,
"change": -2.42,
"changePercent": -1.98,
"vwap": 121.02,
"label": "October 19, 23",
"changeOverTime": -0.0198
},
{
"date": "2023-10-18",
"open": 123.02,
"high": 124.35,
"low": 121.72,
"close": 122.17,
"adjClose": 122.17,
"volume": 4098435,
"unadjustedVolume": 4098400,
"change": -0.85,
"changePercent": -0.69094,
"vwap": 122.7,
"label": "October 18, 23",
"changeOverTime": -0.0069094
},
{
"date": "2023-10-17",
"open": 123.76,
"high": 126.7799,
"low": 122.66,
"close": 125.71,
"adjClose": 125.71,
"volume": 3073583,
"unadjustedVolume": 3073600,
"change": 1.95,
"changePercent": 1.58,
"vwap": 125.66,
"label": "October 17, 23",
"changeOverTime": 0.0158
},
{
"date": "2023-10-16",
"open": 125.19,
"high": 126.76,
"low": 124.1858,
"close": 125.19,
"adjClose": 125.19,
"volume": 2706050,
"unadjustedVolume": 2706100,
"change": 0,
"changePercent": 0,
"vwap": 125.48,
"label": "October 16, 23",
"changeOverTime": 0
},
{
"date": "2023-10-13",
"open": 127.61,
"high": 129.84,
"low": 123.55,
"close": 124.08,
"adjClose": 124.08,
"volume": 4929464,
"unadjustedVolume": 4926500,
"change": -3.53,
"changePercent": -2.77,
"vwap": 125.31,
"label": "October 13, 23",
"changeOverTime": -0.0277
},
{
"date": "2023-10-12",
"open": 130.29,
"high": 130.41,
"low": 124.82,
"close": 125.97,
"adjClose": 125.97,
"volume": 4023286,
"unadjustedVolume": 4023300,
"change": -4.32,
"changePercent": -3.32,
"vwap": 126.64,
"label": "October 12, 23",
"changeOverTime": -0.0332
},
{
"date": "2023-10-11",
"open": 132.12,
"high": 132.69,
"low": 128.52,
"close": 130,
"adjClose": 130,
"volume": 3456474,
"unadjustedVolume": 3456500,
"change": -2.12,
"changePercent": -1.6,
"vwap": 130.08,
"label": "October 11, 23",
"changeOverTime": -0.016
},
{
"date": "2023-10-10",
"open": 127.69,
"high": 132.78,
"low": 126.95,
"close": 131.59,
"adjClose": 131.59,
"volume": 5114703,
"unadjustedVolume": 5114700,
"change": 3.9,
"changePercent": 3.05,
"vwap": 131.41,
"label": "October 10, 23",
"changeOverTime": 0.0305
},
{
"date": "2023-10-09",
"open": 124,
"high": 127.92,
"low": 121.81,
"close": 127.77,
"adjClose": 127.77,
"volume": 5092037,
"unadjustedVolume": 5092000,
"change": 3.77,
"changePercent": 3.04,
"vwap": 125.65,
"label": "October 09, 23",
"changeOverTime": 0.0304
},
{
"date": "2023-10-06",
"open": 123,
"high": 127.4,
"low": 122.02,
"close": 126.36,
"adjClose": 126.36,
"volume": 5153662,
"unadjustedVolume": 5152300,
"change": 3.36,
"changePercent": 2.73,
"vwap": 125.34,
"label": "October 06, 23",
"changeOverTime": 0.0273
},
{
"date": "2023-10-05",
"open": 126.54,
"high": 126.62,
"low": 121.67,
"close": 124.99,
"adjClose": 124.99,
"volume": 7630208,
"unadjustedVolume": 7630200,
"change": -1.55,
"changePercent": -1.22,
"vwap": 123.96,
"label": "October 05, 23",
"changeOverTime": -0.0122
},
{
"date": "2023-10-04",
"open": 128.75,
"high": 130.22,
"low": 127.295,
"close": 127.41,
"adjClose": 127.41,
"volume": 5822033,
"unadjustedVolume": 5822000,
"change": -1.34,
"changePercent": -1.04,
"vwap": 128.43,
"label": "October 04, 23",
"changeOverTime": -0.0104
},
{
"date": "2023-10-03",
"open": 132.17,
"high": 133.41,
"low": 126.49,
"close": 127.73,
"adjClose": 127.73,
"volume": 9019737,
"unadjustedVolume": 9019700,
"change": -4.44,
"changePercent": -3.36,
"vwap": 129.32,
"label": "October 03, 23",
"changeOverTime": -0.0336
},
{
"date": "2023-10-02",
"open": 136.55,
"high": 138,
"low": 135.36,
"close": 136.56,
"adjClose": 136.56,
"volume": 3489091,
"unadjustedVolume": 3489100,
"change": 0.01,
"changePercent": 0.00732332,
"vwap": 136.53,
"label": "October 02, 23",
"changeOverTime": 0.0000732332
},
{
"date": "2023-09-29",
"open": 138.05,
"high": 141.075,
"low": 136.36,
"close": 137.21,
"adjClose": 137.21,
"volume": 4782071,
"unadjustedVolume": 4781100,
"change": -0.84,
"changePercent": -0.60848,
"vwap": 138.02,
"label": "September 29, 23",
"changeOverTime": -0.0060848
},
{
"date": "2023-09-28",
"open": 133.65,
"high": 138.23,
"low": 132.8801,
"close": 136.47,
"adjClose": 136.47,
"volume": 4058877,
"unadjustedVolume": 4058900,
"change": 2.82,
"changePercent": 2.11,
"vwap": 136.21,
"label": "September 28, 23",
"changeOverTime": 0.0211
},
{
"date": "2023-09-27",
"open": 133.8,
"high": 134.9,
"low": 131.22,
"close": 134.03,
"adjClose": 134.03,
"volume": 3771335,
"unadjustedVolume": 3771300,
"change": 0.23,
"changePercent": 0.1719,
"vwap": 133.41,
"label": "September 27, 23",
"changeOverTime": 0.001719
},
{
"date": "2023-09-26",
"open": 132.78,
"high": 133.94,
"low": 131.17,
"close": 132.28,
"adjClose": 132.28,
"volume": 4194040,
"unadjustedVolume": 4194000,
"change": -0.5,
"changePercent": -0.37656,
"vwap": 132.34,
"label": "September 26, 23",
"changeOverTime": -0.0037656
},
{
"date": "2023-09-25",
"open": 130.8,
"high": 134.25,
"low": 130.8,
"close": 134.14,
"adjClose": 134.14,
"volume": 4154503,
"unadjustedVolume": 4154500,
"change": 3.34,
"changePercent": 2.55,
"vwap": 133.42,
"label": "September 25, 23",
"changeOverTime": 0.0255
},
{
"date": "2023-09-22",
"open": 133.71,
"high": 134.1842,
"low": 131.12,
"close": 132.2,
"adjClose": 132.2,
"volume": 4279181,
"unadjustedVolume": 4278500,
"change": -1.51,
"changePercent": -1.13,
"vwap": 132.69,
"label": "September 22, 23",
"changeOverTime": -0.0113
},
{
"date": "2023-09-21",
"open": 135.555,
"high": 135.98,
"low": 132.39,
"close": 132.75,
"adjClose": 132.75,
"volume": 8515389,
"unadjustedVolume": 8514300,
"change": -2.805,
"changePercent": -2.07,
"vwap": 133.46,
"label": "September 21, 23",
"changeOverTime": -0.0207
},
{
"date": "2023-09-20",
"open": 142.76,
"high": 143.27,
"low": 137.95,
"close": 138.01,
"adjClose": 138.01,
"volume": 5192076,
"unadjustedVolume": 5189000,
"change": -4.75,
"changePercent": -3.33,
"vwap": 140.05,
"label": "September 20, 23",
"changeOverTime": -0.0333
},
{
"date": "2023-09-19",
"open": 141.86,
"high": 142.57,
"low": 139.77,
"close": 141.85,
"adjClose": 141.85,
"volume": 6675517,
"unadjustedVolume": 6674100,
"change": -0.01,
"changePercent": -0.0070492,
"vwap": 141.23,
"label": "September 19, 23",
"changeOverTime": -0.000070492
},
{
"date": "2023-09-18",
"open": 141.93,
"high": 144.4,
"low": 141.19,
"close": 142.55,
"adjClose": 142.55,
"volume": 7351442,
"unadjustedVolume": 7351400,
"change": 0.62,
"changePercent": 0.43684,
"vwap": 142.88,
"label": "September 18, 23",
"changeOverTime": 0.0043684
},
{
"date": "2023-09-15",
"open": 143.585,
"high": 144.95,
"low": 142.1,
"close": 142.75,
"adjClose": 142.75,
"volume": 74787474,
"unadjustedVolume": 74786400,
"change": -0.835,
"changePercent": -0.58154,
"vwap": 142.83,
"label": "September 15, 23",
"changeOverTime": -0.0058154
},
{
"date": "2023-09-14",
"open": 144.61,
"high": 145.72,
"low": 141.69,
"close": 144.12,
"adjClose": 144.12,
"volume": 8365548,
"unadjustedVolume": 8365500,
"change": -0.49,
"changePercent": -0.33884,
"vwap": 144.06,
"label": "September 14, 23",
"changeOverTime": -0.0033884
},
{
"date": "2023-09-13",
"open": 146,
"high": 147,
"low": 143.605,
"close": 144.715,
"adjClose": 144.71,
"volume": 7893268,
"unadjustedVolume": 7893300,
"change": -1.285,
"changePercent": -0.88014,
"vwap": 145.12,
"label": "September 13, 23",
"changeOverTime": -0.0088014
},
{
"date": "2023-09-12",
"open": 146.88,
"high": 151.155,
"low": 146.82,
"close": 147.5,
"adjClose": 147.5,
"volume": 7342691,
"unadjustedVolume": 7342700,
"change": 0.62,
"changePercent": 0.42211,
"vwap": 148.85,
"label": "September 12, 23",
"changeOverTime": 0.0042211
},
{
"date": "2023-09-11",
"open": 146.22,
"high": 148.25,
"low": 144.86,
"close": 147.33,
"adjClose": 147.33,
"volume": 7178964,
"unadjustedVolume": 7179000,
"change": 1.11,
"changePercent": 0.75913,
"vwap": 146.99,
"label": "September 11, 23",
"changeOverTime": 0.0075913
},
{
"date": "2023-09-08",
"open": 143.94,
"high": 146.85,
"low": 143.18,
"close": 145.82,
"adjClose": 145.82,
"volume": 9329068,
"unadjustedVolume": 9326600,
"change": 1.88,
"changePercent": 1.31,
"vwap": 145.87,
"label": "September 08, 23",
"changeOverTime": 0.0131
},
{
"date": "2023-09-07",
"open": 139.25,
"high": 144.25,
"low": 139.01,
"close": 143.27,
"adjClose": 143.27,
"volume": 7928238,
"unadjustedVolume": 7928200,
"change": 4.02,
"changePercent": 2.89,
"vwap": 142.58,
"label": "September 07, 23",
"changeOverTime": 0.0289
},
{
"date": "2023-09-06",
"open": 140.78,
"high": 143.22,
"low": 140.27,
"close": 141.77,
"adjClose": 141.77,
"volume": 7114400,
"unadjustedVolume": 7114400,
"change": 0.99,
"changePercent": 0.70322,
"vwap": 141.75,
"label": "September 06, 23",
"changeOverTime": 0.0070322
},
{
"date": "2023-09-05",
"open": 141.15,
"high": 144.26,
"low": 139.8,
"close": 142.29,
"adjClose": 142.29,
"volume": 21052800,
"unadjustedVolume": 21052800,
"change": 1.14,
"changePercent": 0.80765,
"vwap": 142.12,
"label": "September 05, 23",
"changeOverTime": 0.0080765
},
{
"date": "2023-09-01",
"open": 133.7,
"high": 134.5,
"low": 131.33,
"close": 132.69,
"adjClose": 132.69,
"volume": 4418300,
"unadjustedVolume": 4418300,
"change": -1.01,
"changePercent": -0.75542,
"vwap": 132.84,
"label": "September 01, 23",
"changeOverTime": -0.0075542
},
{
"date": "2023-08-31",
"open": 130.6,
"high": 132.44,
"low": 129.81,
"close": 131.55,
"adjClose": 131.55,
"volume": 3860300,
"unadjustedVolume": 3860300,
"change": 0.95,
"changePercent": 0.72741,
"vwap": 131.27,
"label": "August 31, 23",
"changeOverTime": 0.0072741
},
{
"date": "2023-08-30",
"open": 130.47,
"high": 132.45,
"low": 129.31,
"close": 130.61,
"adjClose": 130.61,
"volume": 4709900,
"unadjustedVolume": 4709900,
"change": 0.14,
"changePercent": 0.1073,
"vwap": 130.79,
"label": "August 30, 23",
"changeOverTime": 0.001073
},
{
"date": "2023-08-29",
"open": 126.55,
"high": 132.88,
"low": 126,
"close": 132.25,
"adjClose": 132.25,
"volume": 5622900,
"unadjustedVolume": 5622900,
"change": 5.7,
"changePercent": 4.5,
"vwap": 130.38,
"label": "August 29, 23",
"changeOverTime": 0.045
},
{
"date": "2023-08-28",
"open": 127,
"high": 127,
"low": 124.95,
"close": 126.15,
"adjClose": 126.15,
"volume": 2348500,
"unadjustedVolume": 2348500,
"change": -0.85,
"changePercent": -0.66929,
"vwap": 126.03,
"label": "August 28, 23",
"changeOverTime": -0.0066929
},
{
"date": "2023-08-25",
"open": 125.04,
"high": 126.6,
"low": 124.19,
"close": 125.79,
"adjClose": 125.79,
"volume": 2415200,
"unadjustedVolume": 2415200,
"change": 0.75,
"changePercent": 0.59981,
"vwap": 125.53,
"label": "August 25, 23",
"changeOverTime": 0.0059981
},
{
"date": "2023-08-24",
"open": 128.23,
"high": 128.84,
"low": 124.64,
"close": 124.72,
"adjClose": 124.72,
"volume": 2980800,
"unadjustedVolume": 2980800,
"change": -3.51,
"changePercent": -2.74,
"vwap": 126.07,
"label": "August 24, 23",
"changeOverTime": -0.0274
},
{
"date": "2023-08-23",
"open": 126.9,
"high": 129.18,
"low": 126.4,
"close": 128.13,
"adjClose": 128.13,
"volume": 4605400,
"unadjustedVolume": 4605400,
"change": 1.23,
"changePercent": 0.96927,
"vwap": 127.91,
"label": "August 23, 23",
"changeOverTime": 0.0096927
},
{
"date": "2023-08-22",
"open": 124.25,
"high": 127.24,
"low": 124,
"close": 127.08,
"adjClose": 127.08,
"volume": 4946000,
"unadjustedVolume": 4946000,
"change": 2.83,
"changePercent": 2.28,
"vwap": 126.11,
"label": "August 22, 23",
"changeOverTime": 0.0228
},
{
"date": "2023-08-21",
"open": 126.15,
"high": 126.54,
"low": 123.49,
"close": 124,
"adjClose": 124,
"volume": 4876000,
"unadjustedVolume": 4876000,
"change": -2.15,
"changePercent": -1.7,
"vwap": 124.68,
"label": "August 21, 23",
"changeOverTime": -0.017
},
{
"date": "2023-08-18",
"open": 124.93,
"high": 126.08,
"low": 123.38,
"close": 125.06,
"adjClose": 125.06,
"volume": 5907800,
"unadjustedVolume": 5907800,
"change": 0.13,
"changePercent": 0.10406,
"vwap": 124.84,
"label": "August 18, 23",
"changeOverTime": 0.0010406
},
{
"date": "2023-08-17",
"open": 129.22,
"high": 129.6,
"low": 127.37,
"close": 127.99,
"adjClose": 127.99,
"volume": 3908500,
"unadjustedVolume": 3908500,
"change": -1.23,
"changePercent": -0.95187,
"vwap": 128.32,
"label": "August 17, 23",
"changeOverTime": -0.0095187
},
{
"date": "2023-08-16",
"open": 129,
"high": 130.15,
"low": 128.4,
"close": 128.83,
"adjClose": 128.83,
"volume": 3336900,
"unadjustedVolume": 3336900,
"change": -0.17,
"changePercent": -0.13178,
"vwap": 129.13,
"label": "August 16, 23",
"changeOverTime": -0.0013178
},
{
"date": "2023-08-15",
"open": 132.5,
"high": 132.81,
"low": 129.73,
"close": 129.85,
"adjClose": 129.85,
"volume": 3970500,
"unadjustedVolume": 3970500,
"change": -2.65,
"changePercent": -2,
"vwap": 130.8,
"label": "August 15, 23",
"changeOverTime": -0.02
},
{
"date": "2023-08-14",
"open": 133.56,
"high": 133.79,
"low": 131.74,
"close": 133.24,
"adjClose": 133.24,
"volume": 3373800,
"unadjustedVolume": 3373800,
"change": -0.32,
"changePercent": -0.23959,
"vwap": 132.92,
"label": "August 14, 23",
"changeOverTime": -0.0023959
},
{
"date": "2023-08-11",
"open": 134.15,
"high": 134.26,
"low": 131.7,
"close": 133.68,
"adjClose": 133.68,
"volume": 4372200,
"unadjustedVolume": 4372200,
"change": -0.47,
"changePercent": -0.35035,
"vwap": 133.21,
"label": "August 11, 23",
"changeOverTime": -0.0035035
},
{
"date": "2023-08-10",
"open": 139.87,
"high": 140.97,
"low": 135.65,
"close": 135.97,
"adjClose": 135.97,
"volume": 3437600,
"unadjustedVolume": 3437600,
"change": -3.9,
"changePercent": -2.79,
"vwap": 137.53,
"label": "August 10, 23",
"changeOverTime": -0.0279
},
{
"date": "2023-08-09",
"open": 140.14,
"high": 140.55,
"low": 137.33,
"close": 137.87,
"adjClose": 137.87,
"volume": 3389700,
"unadjustedVolume": 3389700,
"change": -2.27,
"changePercent": -1.62,
"vwap": 138.58,
"label": "August 09, 23",
"changeOverTime": -0.0162
},
{
"date": "2023-08-08",
"open": 140.52,
"high": 140.52,
"low": 137.03,
"close": 139.55,
"adjClose": 139.55,
"volume": 4685800,
"unadjustedVolume": 4685800,
"change": -0.97,
"changePercent": -0.69029,
"vwap": 139.03,
"label": "August 08, 23",
"changeOverTime": -0.0069029
},
{
"date": "2023-08-07",
"open": 142,
"high": 144,
"low": 138.79,
"close": 143.2,
"adjClose": 143.2,
"volume": 4079100,
"unadjustedVolume": 4079100,
"change": 1.2,
"changePercent": 0.84507,
"vwap": 142,
"label": "August 07, 23",
"changeOverTime": 0.0084507
},
{
"date": "2023-08-04",
"open": 140.47,
"high": 145.32,
"low": 137.62,
"close": 140.17,
"adjClose": 140.17,
"volume": 8621800,
"unadjustedVolume": 8621800,
"change": -0.3,
"changePercent": -0.21357,
"vwap": 141.04,
"label": "August 04, 23",
"changeOverTime": -0.0021357
},
{
"date": "2023-08-03",
"open": 140.94,
"high": 143.1,
"low": 139.75,
"close": 140.88,
"adjClose": 140.88,
"volume": 11441200,
"unadjustedVolume": 11441200,
"change": -0.06,
"changePercent": -0.04257131,
"vwap": 141.24,
"label": "August 03, 23",
"changeOverTime": -0.0004257131
},
{
"date": "2023-08-02",
"open": 146.45,
"high": 147.12,
"low": 143.19,
"close": 144.56,
"adjClose": 144.56,
"volume": 7026100,
"unadjustedVolume": 7026100,
"change": -1.89,
"changePercent": -1.29,
"vwap": 144.96,
"label": "August 02, 23",
"changeOverTime": -0.0129
},
{
"date": "2023-08-01",
"open": 149.62,
"high": 150.42,
"low": 148.03,
"close": 148.91,
"adjClose": 148.91,
"volume": 4519600,
"unadjustedVolume": 4519600,
"change": -0.71,
"changePercent": -0.47454,
"vwap": 149.12,
"label": "August 01, 23",
"changeOverTime": -0.0047454
},
{
"date": "2023-07-31",
"open": 153.86,
"high": 154.95,
"low": 151.55,
"close": 152.19,
"adjClose": 152.19,
"volume": 4457300,
"unadjustedVolume": 4457300,
"change": -1.67,
"changePercent": -1.09,
"vwap": 152.9,
"label": "July 31, 23",
"changeOverTime": -0.0109
},
{
"date": "2023-07-28",
"open": 150.23,
"high": 154.49,
"low": 150.21,
"close": 153.33,
"adjClose": 153.33,
"volume": 4162300,
"unadjustedVolume": 4162300,
"change": 3.1,
"changePercent": 2.06,
"vwap": 152.68,
"label": "July 28, 23",
"changeOverTime": 0.0206
},
{
"date": "2023-07-27",
"open": 151.89,
"high": 153.18,
"low": 147.55,
"close": 148.5,
"adjClose": 148.5,
"volume": 5426000,
"unadjustedVolume": 5426000,
"change": -3.39,
"changePercent": -2.23,
"vwap": 149.74,
"label": "July 27, 23",
"changeOverTime": -0.0223
},
{
"date": "2023-07-26",
"open": 147.83,
"high": 150.27,
"low": 147.09,
"close": 150.17,
"adjClose": 150.17,
"volume": 4055500,
"unadjustedVolume": 4055500,
"change": 2.34,
"changePercent": 1.58,
"vwap": 149.18,
"label": "July 26, 23",
"changeOverTime": 0.0158
},
{
"date": "2023-07-25",
"open": 147.61,
"high": 150.78,
"low": 147.46,
"close": 148.65,
"adjClose": 148.65,
"volume": 4121300,
"unadjustedVolume": 4121300,
"change": 1.04,
"changePercent": 0.70456,
"vwap": 148.96,
"label": "July 25, 23",
"changeOverTime": 0.0070456
},
{
"date": "2023-07-24",
"open": 147.06,
"high": 148.29,
"low": 144.18,
"close": 147.62,
"adjClose": 147.62,
"volume": 4370800,
"unadjustedVolume": 4370800,
"change": 0.56,
"changePercent": 0.3808,
"vwap": 146.7,
"label": "July 24, 23",
"changeOverTime": 0.003808
},
{
"date": "2023-07-21",
"open": 147,
"high": 149.99,
"low": 146.91,
"close": 148.77,
"adjClose": 148.77,
"volume": 11794500,
"unadjustedVolume": 11794500,
"change": 1.77,
"changePercent": 1.2,
"vwap": 148.56,
"label": "July 21, 23",
"changeOverTime": 0.012
},
{
"date": "2023-07-20",
"open": 143.59,
"high": 146.27,
"low": 143.5,
"close": 145.28,
"adjClose": 145.28,
"volume": 4246300,
"unadjustedVolume": 4246300,
"change": 1.69,
"changePercent": 1.18,
"vwap": 145.02,
"label": "July 20, 23",
"changeOverTime": 0.0118
},
{
"date": "2023-07-19",
"open": 145.75,
"high": 147.68,
"low": 144.19,
"close": 145.54,
"adjClose": 145.54,
"volume": 4968600,
"unadjustedVolume": 4968600,
"change": -0.21,
"changePercent": -0.14408,
"vwap": 145.8,
"label": "July 19, 23",
"changeOverTime": -0.0014408
},
{
"date": "2023-07-18",
"open": 144,
"high": 147.54,
"low": 143.75,
"close": 146.53,
"adjClose": 146.53,
"volume": 4124900,
"unadjustedVolume": 4124900,
"change": 2.53,
"changePercent": 1.76,
"vwap": 145.94,
"label": "July 18, 23",
"changeOverTime": 0.0176
},
{
"date": "2023-07-17",
"open": 142.29,
"high": 147.4,
"low": 142.29,
"close": 145.36,
"adjClose": 145.36,
"volume": 5755800,
"unadjustedVolume": 5755800,
"change": 3.07,
"changePercent": 2.16,
"vwap": 145.02,
"label": "July 17, 23",
"changeOverTime": 0.0216
},
{
"date": "2023-07-14",
"open": 140.25,
"high": 143.57,
"low": 139.69,
"close": 143.34,
"adjClose": 143.34,
"volume": 6496600,
"unadjustedVolume": 6496600,
"change": 3.09,
"changePercent": 2.2,
"vwap": 142.2,
"label": "July 14, 23",
"changeOverTime": 0.022
},
{
"date": "2023-07-13",
"open": 138.96,
"high": 140.6,
"low": 137.3,
"close": 140.09,
"adjClose": 140.09,
"volume": 5532300,
"unadjustedVolume": 5532300,
"change": 1.13,
"changePercent": 0.81318,
"vwap": 139.33,
"label": "July 13, 23",
"changeOverTime": 0.0081318
},
{
"date": "2023-07-12",
"open": 139.35,
"high": 140.32,
"low": 135.52,
"close": 137.02,
"adjClose": 137.02,
"volume": 5583600,
"unadjustedVolume": 5583600,
"change": -2.33,
"changePercent": -1.67,
"vwap": 137.62,
"label": "July 12, 23",
"changeOverTime": -0.0167
},
{
"date": "2023-07-11",
"open": 129.45,
"high": 138.09,
"low": 128.77,
"close": 137.54,
"adjClose": 137.54,
"volume": 10045600,
"unadjustedVolume": 10045600,
"change": 8.09,
"changePercent": 6.25,
"vwap": 134.8,
"label": "July 11, 23",
"changeOverTime": 0.0625
},
{
"date": "2023-07-10",
"open": 130.18,
"high": 133.34,
"low": 129.61,
"close": 131.71,
"adjClose": 131.71,
"volume": 4052000,
"unadjustedVolume": 4052000,
"change": 1.53,
"changePercent": 1.18,
"vwap": 131.55,
"label": "July 10, 23",
"changeOverTime": 0.0118
},
{
"date": "2023-07-07",
"open": 128.16,
"high": 131.62,
"low": 128.06,
"close": 130.32,
"adjClose": 130.32,
"volume": 3148100,
"unadjustedVolume": 3148100,
"change": 2.16,
"changePercent": 1.69,
"vwap": 130,
"label": "July 07, 23",
"changeOverTime": 0.0169
},
{
"date": "2023-07-06",
"open": 129.17,
"high": 129.32,
"low": 126.06,
"close": 128.16,
"adjClose": 128.16,
"volume": 3733600,
"unadjustedVolume": 3733600,
"change": -1.01,
"changePercent": -0.78192,
"vwap": 127.85,
"label": "July 06, 23",
"changeOverTime": -0.0078192
},
{
"date": "2023-07-05",
"open": 131.85,
"high": 132.95,
"low": 130.54,
"close": 131.69,
"adjClose": 131.69,
"volume": 3429900,
"unadjustedVolume": 3429900,
"change": -0.16,
"changePercent": -0.12135,
"vwap": 131.73,
"label": "July 05, 23",
"changeOverTime": -0.0012135
},
{
"date": "2023-07-03",
"open": 129.28,
"high": 134.27,
"low": 129.23,
"close": 132.35,
"adjClose": 132.35,
"volume": 5001800,
"unadjustedVolume": 5001800,
"change": 3.07,
"changePercent": 2.37,
"vwap": 131.95,
"label": "July 03, 23",
"changeOverTime": 0.0237
},
{
"date": "2023-06-30",
"open": 127.25,
"high": 131.14,
"low": 127.02,
"close": 128.16,
"adjClose": 128.16,
"volume": 4600100,
"unadjustedVolume": 4600100,
"change": 0.91,
"changePercent": 0.71513,
"vwap": 128.77,
"label": "June 30, 23",
"changeOverTime": 0.0071513
},
{
"date": "2023-06-29",
"open": 127.64,
"high": 128,
"low": 123.42,
"close": 125.1,
"adjClose": 125.1,
"volume": 4242000,
"unadjustedVolume": 4242000,
"change": -2.54,
"changePercent": -1.99,
"vwap": 125.51,
"label": "June 29, 23",
"changeOverTime": -0.0199
},
{
"date": "2023-06-28",
"open": 127.39,
"high": 131.88,
"low": 126.17,
"close": 127.63,
"adjClose": 127.63,
"volume": 6130400,
"unadjustedVolume": 6130400,
"change": 0.24,
"changePercent": 0.1884,
"vwap": 128.56,
"label": "June 28, 23",
"changeOverTime": 0.001884
},
{
"date": "2023-06-27",
"open": 124.41,
"high": 128.17,
"low": 123.32,
"close": 127.89,
"adjClose": 127.89,
"volume": 4507700,
"unadjustedVolume": 4507700,
"change": 3.48,
"changePercent": 2.8,
"vwap": 126.46,
"label": "June 27, 23",
"changeOverTime": 0.028
},
{
"date": "2023-06-26",
"open": 122.9,
"high": 126.7,
"low": 122.8,
"close": 123.13,
"adjClose": 123.13,
"volume": 3645800,
"unadjustedVolume": 3645800,
"change": 0.23,
"changePercent": 0.18714,
"vwap": 124.21,
"label": "June 26, 23",
"changeOverTime": 0.0018714
},
{
"date": "2023-06-23",
"open": 125.99,
"high": 126.8,
"low": 124,
"close": 124.73,
"adjClose": 124.73,
"volume": 5794100,
"unadjustedVolume": 5794100,
"change": -1.26,
"changePercent": -1,
"vwap": 125.18,
"label": "June 23, 23",
"changeOverTime": -0.01
},
{
"date": "2023-06-22",
"open": 126.58,
"high": 128.62,
"low": 125.35,
"close": 127.96,
"adjClose": 127.96,
"volume": 3935600,
"unadjustedVolume": 3935600,
"change": 1.38,
"changePercent": 1.09,
"vwap": 127.31,
"label": "June 22, 23",
"changeOverTime": 0.0109
},
{
"date": "2023-06-21",
"open": 125.09,
"high": 129.26,
"low": 125.09,
"close": 127.46,
"adjClose": 127.46,
"volume": 4711900,
"unadjustedVolume": 4711900,
"change": 2.37,
"changePercent": 1.89,
"vwap": 127.27,
"label": "June 21, 23",
"changeOverTime": 0.0189
},
{
"date": "2023-06-20",
"open": 126.37,
"high": 127.63,
"low": 124.39,
"close": 126.45,
"adjClose": 126.45,
"volume": 5383600,
"unadjustedVolume": 5383600,
"change": 0.08,
"changePercent": 0.06330616,
"vwap": 126.16,
"label": "June 20, 23",
"changeOverTime": 0.0006330616
},
{
"date": "2023-06-16",
"open": 128.68,
"high": 129.2,
"low": 126.79,
"close": 128.68,
"adjClose": 128.68,
"volume": 6892400,
"unadjustedVolume": 6892400,
"change": 0,
"changePercent": 0,
"vwap": 128.22,
"label": "June 16, 23",
"changeOverTime": 0
},
{
"date": "2023-06-15",
"open": 122.96,
"high": 128.38,
"low": 122.75,
"close": 127.85,
"adjClose": 127.85,
"volume": 5599400,
"unadjustedVolume": 5599400,
"change": 4.89,
"changePercent": 3.98,
"vwap": 126.33,
"label": "June 15, 23",
"changeOverTime": 0.0398
},
{
"date": "2023-06-14",
"open": 125.39,
"high": 126.39,
"low": 122.76,
"close": 125.14,
"adjClose": 125.14,
"volume": 5696700,
"unadjustedVolume": 5696700,
"change": -0.25,
"changePercent": -0.19938,
"vwap": 124.76,
"label": "June 14, 23",
"changeOverTime": -0.0019938
},
{
"date": "2023-06-13",
"open": 124.61,
"high": 125.74,
"low": 123.22,
"close": 124.9,
"adjClose": 124.9,
"volume": 5276800,
"unadjustedVolume": 5276800,
"change": 0.29,
"changePercent": 0.23273,
"vwap": 124.62,
"label": "June 13, 23",
"changeOverTime": 0.0023273
},
{
"date": "2023-06-12",
"open": 119.36,
"high": 125,
"low": 118.88,
"close": 124.59,
"adjClose": 124.59,
"volume": 7876600,
"unadjustedVolume": 7876600,
"change": 5.23,
"changePercent": 4.38,
"vwap": 122.82,
"label": "June 12, 23",
"changeOverTime": 0.0438
},
{
"date": "2023-06-09",
"open": 120.25,
"high": 122.74,
"low": 117.45,
"close": 117.86,
"adjClose": 117.86,
"volume": 7427200,
"unadjustedVolume": 7427200,
"change": -2.39,
"changePercent": -1.99,
"vwap": 119.35,
"label": "June 09, 23",
"changeOverTime": -0.0199
},
{
"date": "2023-06-08",
"open": 114.97,
"high": 116.33,
"low": 113.58,
"close": 115.5,
"adjClose": 115.5,
"volume": 4432700,
"unadjustedVolume": 4432700,
"change": 0.53,
"changePercent": 0.46099,
"vwap": 115.14,
"label": "June 08, 23",
"changeOverTime": 0.0046099
}
]
}