Revision control
Copy as Markdown
{
"symbol": "ADBE",
"historical": [
{
"date": "2023-12-07",
"open": 598.92,
"high": 609.23,
"low": 596.47,
"close": 608.78,
"adjClose": 608.78,
"volume": 2588623,
"unadjustedVolume": 2417678,
"change": 9.86,
"changePercent": 1.65,
"vwap": 606.68,
"label": "December 07, 23",
"changeOverTime": 0.0165
},
{
"date": "2023-12-06",
"open": 608.06,
"high": 608.5302,
"low": 594.4867,
"close": 595.7,
"adjClose": 595.7,
"volume": 2080429,
"unadjustedVolume": 2080400,
"change": -12.36,
"changePercent": -2.03,
"vwap": 597.5,
"label": "December 06, 23",
"changeOverTime": -0.0203
},
{
"date": "2023-12-05",
"open": 596.77,
"high": 602.74,
"low": 591.17,
"close": 602.22,
"adjClose": 602.22,
"volume": 2577716,
"unadjustedVolume": 2577700,
"change": 5.45,
"changePercent": 0.91325,
"vwap": 598.05,
"label": "December 05, 23",
"changeOverTime": 0.0091325
},
{
"date": "2023-12-04",
"open": 604.91,
"high": 608.29,
"low": 596.21,
"close": 604.56,
"adjClose": 604.56,
"volume": 2541501,
"unadjustedVolume": 2541500,
"change": -0.35,
"changePercent": -0.05785985,
"vwap": 602.65,
"label": "December 04, 23",
"changeOverTime": -0.0005785985
},
{
"date": "2023-12-01",
"open": 609.24,
"high": 615.2,
"low": 603.18,
"close": 612.47,
"adjClose": 612.47,
"volume": 2490500,
"unadjustedVolume": 2490000,
"change": 3.23,
"changePercent": 0.53017,
"vwap": 610.06,
"label": "December 01, 23",
"changeOverTime": 0.0053017
},
{
"date": "2023-11-30",
"open": 620,
"high": 621.48,
"low": 605.07,
"close": 611.01,
"adjClose": 611.01,
"volume": 3960309,
"unadjustedVolume": 3960300,
"change": -8.99,
"changePercent": -1.45,
"vwap": 611.15,
"label": "November 30, 23",
"changeOverTime": -0.0145
},
{
"date": "2023-11-29",
"open": 625.94,
"high": 628.6,
"low": 616.77,
"close": 617.39,
"adjClose": 617.39,
"volume": 2595632,
"unadjustedVolume": 2595600,
"change": -8.55,
"changePercent": -1.37,
"vwap": 620.85,
"label": "November 29, 23",
"changeOverTime": -0.0137
},
{
"date": "2023-11-28",
"open": 613.975,
"high": 625.6,
"low": 612.26,
"close": 623.32,
"adjClose": 623.32,
"volume": 2302913,
"unadjustedVolume": 2302900,
"change": 9.345,
"changePercent": 1.52,
"vwap": 622.2,
"label": "November 28, 23",
"changeOverTime": 0.0152
},
{
"date": "2023-11-27",
"open": 618.8,
"high": 625.8341,
"low": 614.57,
"close": 619.27,
"adjClose": 619.27,
"volume": 1854409,
"unadjustedVolume": 1854400,
"change": 0.47,
"changePercent": 0.07595346,
"vwap": 620.41,
"label": "November 27, 23",
"changeOverTime": 0.0007595346
},
{
"date": "2023-11-24",
"open": 616.26,
"high": 619.44,
"low": 613.6,
"close": 619.43,
"adjClose": 619.43,
"volume": 940231,
"unadjustedVolume": 942700,
"change": 3.17,
"changePercent": 0.51439,
"vwap": 617.22,
"label": "November 24, 23",
"changeOverTime": 0.0051439
},
{
"date": "2023-11-22",
"open": 616.63,
"high": 624.38,
"low": 614.0101,
"close": 619.72,
"adjClose": 619.72,
"volume": 2064968,
"unadjustedVolume": 2064400,
"change": 3.09,
"changePercent": 0.50111,
"vwap": 619.31,
"label": "November 22, 23",
"changeOverTime": 0.0050111
},
{
"date": "2023-11-21",
"open": 610.63,
"high": 615.565,
"low": 607.0301,
"close": 610.99,
"adjClose": 610.99,
"volume": 1906155,
"unadjustedVolume": 1906200,
"change": 0.36,
"changePercent": 0.0589555,
"vwap": 610.44,
"label": "November 21, 23",
"changeOverTime": 0.000589555
},
{
"date": "2023-11-20",
"open": 605.31,
"high": 614.2,
"low": 604.5,
"close": 612.7,
"adjClose": 612.7,
"volume": 2394373,
"unadjustedVolume": 2393900,
"change": 7.39,
"changePercent": 1.22,
"vwap": 610.15,
"label": "November 20, 23",
"changeOverTime": 0.0122
},
{
"date": "2023-11-17",
"open": 602.07,
"high": 605.0499,
"low": 597.02,
"close": 602.66,
"adjClose": 602.66,
"volume": 1969358,
"unadjustedVolume": 1968500,
"change": 0.59,
"changePercent": 0.09799525,
"vwap": 602.04,
"label": "November 17, 23",
"changeOverTime": 0.0009799525
},
{
"date": "2023-11-16",
"open": 595.45,
"high": 605.27,
"low": 592.14,
"close": 602.06,
"adjClose": 602.06,
"volume": 2040415,
"unadjustedVolume": 2040400,
"change": 6.61,
"changePercent": 1.11,
"vwap": 601.17,
"label": "November 16, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-11-15",
"open": 605,
"high": 605.73,
"low": 591.79,
"close": 595.31,
"adjClose": 595.31,
"volume": 3088889,
"unadjustedVolume": 3088900,
"change": -9.69,
"changePercent": -1.6,
"vwap": 597.06,
"label": "November 15, 23",
"changeOverTime": -0.016
},
{
"date": "2023-11-14",
"open": 601.56,
"high": 613.705,
"low": 599.04,
"close": 604.33,
"adjClose": 604.33,
"volume": 2884917,
"unadjustedVolume": 2884900,
"change": 2.77,
"changePercent": 0.46047,
"vwap": 605.5,
"label": "November 14, 23",
"changeOverTime": 0.0046047
},
{
"date": "2023-11-13",
"open": 589.98,
"high": 594.26,
"low": 583.36,
"close": 590.34,
"adjClose": 590.34,
"volume": 2505111,
"unadjustedVolume": 2505100,
"change": 0.36,
"changePercent": 0.06101902,
"vwap": 590.29,
"label": "November 13, 23",
"changeOverTime": 0.0006101902
},
{
"date": "2023-11-10",
"open": 580.49,
"high": 598.135,
"low": 576.005,
"close": 597.22,
"adjClose": 597.22,
"volume": 3064510,
"unadjustedVolume": 3062700,
"change": 16.73,
"changePercent": 2.88,
"vwap": 591.77,
"label": "November 10, 23",
"changeOverTime": 0.0288
},
{
"date": "2023-11-09",
"open": 587.51,
"high": 590.04,
"low": 576.34,
"close": 577.74,
"adjClose": 577.74,
"volume": 2336580,
"unadjustedVolume": 2336600,
"change": -9.77,
"changePercent": -1.66,
"vwap": 582.06,
"label": "November 09, 23",
"changeOverTime": -0.0166
},
{
"date": "2023-11-08",
"open": 589,
"high": 595.665,
"low": 581.07,
"close": 585.31,
"adjClose": 585.31,
"volume": 3079173,
"unadjustedVolume": 3079200,
"change": -3.69,
"changePercent": -0.62649,
"vwap": 587.2,
"label": "November 08, 23",
"changeOverTime": -0.0062649
},
{
"date": "2023-11-07",
"open": 568.81,
"high": 589,
"low": 568.81,
"close": 585.2,
"adjClose": 585.2,
"volume": 3992121,
"unadjustedVolume": 3993600,
"change": 16.39,
"changePercent": 2.88,
"vwap": 582.7,
"label": "November 07, 23",
"changeOverTime": 0.0288
},
{
"date": "2023-11-06",
"open": 566,
"high": 567.88,
"low": 558.175,
"close": 565.45,
"adjClose": 565.45,
"volume": 2593386,
"unadjustedVolume": 2593400,
"change": -0.55,
"changePercent": -0.09717314,
"vwap": 564.03,
"label": "November 06, 23",
"changeOverTime": -0.0009717314
},
{
"date": "2023-11-03",
"open": 560,
"high": 567.03,
"low": 557.66,
"close": 563.66,
"adjClose": 563.66,
"volume": 2066520,
"unadjustedVolume": 2066300,
"change": 3.66,
"changePercent": 0.65357,
"vwap": 563.36,
"label": "November 03, 23",
"changeOverTime": 0.0065357
},
{
"date": "2023-11-02",
"open": 550.44,
"high": 559.355,
"low": 550,
"close": 558.71,
"adjClose": 558.71,
"volume": 2634829,
"unadjustedVolume": 2634800,
"change": 8.27,
"changePercent": 1.5,
"vwap": 556.79,
"label": "November 02, 23",
"changeOverTime": 0.015
},
{
"date": "2023-11-01",
"open": 535,
"high": 545.27,
"low": 534,
"close": 544.5,
"adjClose": 544.5,
"volume": 2644530,
"unadjustedVolume": 2644500,
"change": 9.5,
"changePercent": 1.78,
"vwap": 541.65,
"label": "November 01, 23",
"changeOverTime": 0.0178
},
{
"date": "2023-10-31",
"open": 530.64,
"high": 532.635,
"low": 522.8101,
"close": 532.06,
"adjClose": 532.06,
"volume": 2052270,
"unadjustedVolume": 2052300,
"change": 1.42,
"changePercent": 0.2676,
"vwap": 529.4,
"label": "October 31, 23",
"changeOverTime": 0.002676
},
{
"date": "2023-10-30",
"open": 516.11,
"high": 530.75,
"low": 512.24,
"close": 526.94,
"adjClose": 526.94,
"volume": 2806933,
"unadjustedVolume": 2806900,
"change": 10.83,
"changePercent": 2.1,
"vwap": 525.17,
"label": "October 30, 23",
"changeOverTime": 0.021
},
{
"date": "2023-10-27",
"open": 517.5,
"high": 519.8556,
"low": 506.915,
"close": 508.12,
"adjClose": 508.12,
"volume": 2985560,
"unadjustedVolume": 2985600,
"change": -9.38,
"changePercent": -1.81,
"vwap": 510.49,
"label": "October 27, 23",
"changeOverTime": -0.0181
},
{
"date": "2023-10-26",
"open": 530,
"high": 530.99,
"low": 511.68,
"close": 514.28,
"adjClose": 514.28,
"volume": 2876701,
"unadjustedVolume": 2876700,
"change": -15.72,
"changePercent": -2.97,
"vwap": 517.68,
"label": "October 26, 23",
"changeOverTime": -0.0297
},
{
"date": "2023-10-25",
"open": 533.56,
"high": 534.46,
"low": 517.63,
"close": 521.14,
"adjClose": 521.14,
"volume": 2525960,
"unadjustedVolume": 2526000,
"change": -12.42,
"changePercent": -2.33,
"vwap": 523.26,
"label": "October 25, 23",
"changeOverTime": -0.0233
},
{
"date": "2023-10-24",
"open": 544.64,
"high": 546,
"low": 532.12,
"close": 539.56,
"adjClose": 539.56,
"volume": 2358082,
"unadjustedVolume": 2358100,
"change": -5.08,
"changePercent": -0.93273,
"vwap": 538.87,
"label": "October 24, 23",
"changeOverTime": -0.0093273
},
{
"date": "2023-10-23",
"open": 535.81,
"high": 548.025,
"low": 531,
"close": 540.41,
"adjClose": 540.41,
"volume": 2172607,
"unadjustedVolume": 2172600,
"change": 4.6,
"changePercent": 0.85851,
"vwap": 541.63,
"label": "October 23, 23",
"changeOverTime": 0.0085851
},
{
"date": "2023-10-20",
"open": 555.74,
"high": 555.98,
"low": 535.95,
"close": 540.96,
"adjClose": 540.96,
"volume": 2729190,
"unadjustedVolume": 2728100,
"change": -14.78,
"changePercent": -2.66,
"vwap": 542.76,
"label": "October 20, 23",
"changeOverTime": -0.0266
},
{
"date": "2023-10-19",
"open": 560,
"high": 567.1,
"low": 553.47,
"close": 555.74,
"adjClose": 555.74,
"volume": 2809290,
"unadjustedVolume": 2809300,
"change": -4.26,
"changePercent": -0.76071,
"vwap": 559.58,
"label": "October 19, 23",
"changeOverTime": -0.0076071
},
{
"date": "2023-10-18",
"open": 554.48,
"high": 568.18,
"low": 554.24,
"close": 557.87,
"adjClose": 557.87,
"volume": 2614474,
"unadjustedVolume": 2614500,
"change": 3.39,
"changePercent": 0.61138,
"vwap": 562.24,
"label": "October 18, 23",
"changeOverTime": 0.0061138
},
{
"date": "2023-10-17",
"open": 545.41,
"high": 560.8,
"low": 543.34,
"close": 560.09,
"adjClose": 560.09,
"volume": 2355261,
"unadjustedVolume": 2355300,
"change": 14.68,
"changePercent": 2.69,
"vwap": 556.02,
"label": "October 17, 23",
"changeOverTime": 0.0269
},
{
"date": "2023-10-16",
"open": 553.18,
"high": 555.57,
"low": 545.6904,
"close": 550.74,
"adjClose": 550.74,
"volume": 2179737,
"unadjustedVolume": 2179700,
"change": -2.44,
"changePercent": -0.44109,
"vwap": 551.68,
"label": "October 16, 23",
"changeOverTime": -0.0044109
},
{
"date": "2023-10-13",
"open": 560,
"high": 562.89,
"low": 546.99,
"close": 548.76,
"adjClose": 548.76,
"volume": 2834091,
"unadjustedVolume": 2832600,
"change": -11.24,
"changePercent": -2.01,
"vwap": 550.96,
"label": "October 13, 23",
"changeOverTime": -0.0201
},
{
"date": "2023-10-12",
"open": 553.7,
"high": 574.4,
"low": 552.23,
"close": 559.63,
"adjClose": 559.63,
"volume": 4624024,
"unadjustedVolume": 4624000,
"change": 5.93,
"changePercent": 1.07,
"vwap": 563.75,
"label": "October 12, 23",
"changeOverTime": 0.0107
},
{
"date": "2023-10-11",
"open": 538.59,
"high": 551.34,
"low": 536.11,
"close": 549.91,
"adjClose": 549.91,
"volume": 3307461,
"unadjustedVolume": 3307500,
"change": 11.32,
"changePercent": 2.1,
"vwap": 548.12,
"label": "October 11, 23",
"changeOverTime": 0.021
},
{
"date": "2023-10-10",
"open": 530.91,
"high": 537,
"low": 530.4,
"close": 532.72,
"adjClose": 532.72,
"volume": 2090863,
"unadjustedVolume": 2090900,
"change": 1.81,
"changePercent": 0.34092,
"vwap": 533.63,
"label": "October 10, 23",
"changeOverTime": 0.0034092
},
{
"date": "2023-10-09",
"open": 522,
"high": 530,
"low": 518.75,
"close": 529.29,
"adjClose": 529.29,
"volume": 1713470,
"unadjustedVolume": 1713500,
"change": 7.29,
"changePercent": 1.4,
"vwap": 525.89,
"label": "October 09, 23",
"changeOverTime": 0.014
},
{
"date": "2023-10-06",
"open": 513.22,
"high": 531.31,
"low": 509.52,
"close": 526.68,
"adjClose": 526.68,
"volume": 2526306,
"unadjustedVolume": 2523300,
"change": 13.46,
"changePercent": 2.62,
"vwap": 524.83,
"label": "October 06, 23",
"changeOverTime": 0.0262
},
{
"date": "2023-10-05",
"open": 519.84,
"high": 522.605,
"low": 509.235,
"close": 516.44,
"adjClose": 516.44,
"volume": 1818976,
"unadjustedVolume": 1818800,
"change": -3.4,
"changePercent": -0.65405,
"vwap": 515.23,
"label": "October 05, 23",
"changeOverTime": -0.0065405
},
{
"date": "2023-10-04",
"open": 511.93,
"high": 519.76,
"low": 510.0001,
"close": 518.42,
"adjClose": 518.42,
"volume": 2027195,
"unadjustedVolume": 2027200,
"change": 6.49,
"changePercent": 1.27,
"vwap": 516.47,
"label": "October 04, 23",
"changeOverTime": 0.0127
},
{
"date": "2023-10-03",
"open": 517.52,
"high": 520.49,
"low": 504.55,
"close": 507.03,
"adjClose": 507.03,
"volume": 2004074,
"unadjustedVolume": 2004100,
"change": -10.49,
"changePercent": -2.03,
"vwap": 509.16,
"label": "October 03, 23",
"changeOverTime": -0.0203
},
{
"date": "2023-10-02",
"open": 508.24,
"high": 522.405,
"low": 508.24,
"close": 521.13,
"adjClose": 521.13,
"volume": 2411478,
"unadjustedVolume": 2411500,
"change": 12.89,
"changePercent": 2.54,
"vwap": 517.93,
"label": "October 02, 23",
"changeOverTime": 0.0254
},
{
"date": "2023-09-29",
"open": 505.44,
"high": 518.58,
"low": 505.44,
"close": 509.9,
"adjClose": 509.9,
"volume": 2796314,
"unadjustedVolume": 2795900,
"change": 4.46,
"changePercent": 0.8824,
"vwap": 511.47,
"label": "September 29, 23",
"changeOverTime": 0.008824
},
{
"date": "2023-09-28",
"open": 500,
"high": 508.675,
"low": 499.25,
"close": 504.67,
"adjClose": 504.67,
"volume": 2700174,
"unadjustedVolume": 2720000,
"change": 4.67,
"changePercent": 0.934,
"vwap": 504.49,
"label": "September 28, 23",
"changeOverTime": 0.00934
},
{
"date": "2023-09-27",
"open": 507.51,
"high": 509.25,
"low": 498.6955,
"close": 502.6,
"adjClose": 502.6,
"volume": 3311103,
"unadjustedVolume": 3311100,
"change": -4.91,
"changePercent": -0.96747,
"vwap": 503.6,
"label": "September 27, 23",
"changeOverTime": -0.0096747
},
{
"date": "2023-09-26",
"open": 510.14,
"high": 510.14,
"low": 502.01,
"close": 506.3,
"adjClose": 506.3,
"volume": 2375405,
"unadjustedVolume": 2375400,
"change": -3.84,
"changePercent": -0.75273,
"vwap": 505.36,
"label": "September 26, 23",
"changeOverTime": -0.0075273
},
{
"date": "2023-09-25",
"open": 511.45,
"high": 514.245,
"low": 507.22,
"close": 511.6,
"adjClose": 511.6,
"volume": 2219542,
"unadjustedVolume": 2219500,
"change": 0.15,
"changePercent": 0.02932838,
"vwap": 510.84,
"label": "September 25, 23",
"changeOverTime": 0.0002932838
},
{
"date": "2023-09-22",
"open": 513.09,
"high": 518.15,
"low": 508.83,
"close": 512.9,
"adjClose": 512.9,
"volume": 2702856,
"unadjustedVolume": 2702100,
"change": -0.19,
"changePercent": -0.03703054,
"vwap": 514.01,
"label": "September 22, 23",
"changeOverTime": -0.0003703054
},
{
"date": "2023-09-21",
"open": 519.48,
"high": 526.29,
"low": 513.4,
"close": 513.88,
"adjClose": 513.88,
"volume": 3846952,
"unadjustedVolume": 3844600,
"change": -5.6,
"changePercent": -1.08,
"vwap": 517.68,
"label": "September 21, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-09-20",
"open": 541.69,
"high": 548.85,
"low": 535.73,
"close": 535.78,
"adjClose": 535.78,
"volume": 2628934,
"unadjustedVolume": 2626000,
"change": -5.91,
"changePercent": -1.09,
"vwap": 542.77,
"label": "September 20, 23",
"changeOverTime": -0.0109
},
{
"date": "2023-09-19",
"open": 531.35,
"high": 542.4,
"low": 529.47,
"close": 541.69,
"adjClose": 541.69,
"volume": 2386600,
"unadjustedVolume": 2385800,
"change": 10.34,
"changePercent": 1.95,
"vwap": 537.38,
"label": "September 19, 23",
"changeOverTime": 0.0195
},
{
"date": "2023-09-18",
"open": 524.23,
"high": 533.98,
"low": 522.18,
"close": 532.42,
"adjClose": 532.42,
"volume": 2650669,
"unadjustedVolume": 2650700,
"change": 8.19,
"changePercent": 1.56,
"vwap": 530.7,
"label": "September 18, 23",
"changeOverTime": 0.0156
},
{
"date": "2023-09-15",
"open": 532.11,
"high": 537.69,
"low": 523.616,
"close": 528.89,
"adjClose": 528.89,
"volume": 9774477,
"unadjustedVolume": 9769000,
"change": -3.22,
"changePercent": -0.60514,
"vwap": 529.12,
"label": "September 15, 23",
"changeOverTime": -0.0060514
},
{
"date": "2023-09-14",
"open": 551.09,
"high": 555.1948,
"low": 544.34,
"close": 552.16,
"adjClose": 552.16,
"volume": 4786850,
"unadjustedVolume": 4786900,
"change": 1.07,
"changePercent": 0.19416,
"vwap": 551.16,
"label": "September 14, 23",
"changeOverTime": 0.0019416
},
{
"date": "2023-09-13",
"open": 557.02,
"high": 559.85,
"low": 546.43,
"close": 553.56,
"adjClose": 553.56,
"volume": 3465169,
"unadjustedVolume": 3465200,
"change": -3.46,
"changePercent": -0.62116,
"vwap": 552.3,
"label": "September 13, 23",
"changeOverTime": -0.0062116
},
{
"date": "2023-09-12",
"open": 555.63,
"high": 559.0921,
"low": 540.37,
"close": 542.21,
"adjClose": 542.21,
"volume": 3961254,
"unadjustedVolume": 3961300,
"change": -13.42,
"changePercent": -2.42,
"vwap": 547.34,
"label": "September 12, 23",
"changeOverTime": -0.0242
},
{
"date": "2023-09-11",
"open": 562,
"high": 565.4302,
"low": 556.7,
"close": 564.5,
"adjClose": 564.5,
"volume": 2083293,
"unadjustedVolume": 2083300,
"change": 2.5,
"changePercent": 0.44484,
"vwap": 561.8,
"label": "September 11, 23",
"changeOverTime": 0.0044484
},
{
"date": "2023-09-08",
"open": 568.9,
"high": 570.2399,
"low": 558.03,
"close": 560.36,
"adjClose": 560.36,
"volume": 2265288,
"unadjustedVolume": 2262000,
"change": -8.54,
"changePercent": -1.5,
"vwap": 562.55,
"label": "September 08, 23",
"changeOverTime": -0.015
},
{
"date": "2023-09-07",
"open": 554,
"high": 561.83,
"low": 551.075,
"close": 560.46,
"adjClose": 560.46,
"volume": 2089396,
"unadjustedVolume": 2089400,
"change": 6.46,
"changePercent": 1.17,
"vwap": 559.18,
"label": "September 07, 23",
"changeOverTime": 0.0117
},
{
"date": "2023-09-06",
"open": 560.45,
"high": 564.06,
"low": 555.85,
"close": 561.94,
"adjClose": 561.94,
"volume": 2299883,
"unadjustedVolume": 2299900,
"change": 1.49,
"changePercent": 0.26586,
"vwap": 560.33,
"label": "September 06, 23",
"changeOverTime": 0.0026586
},
{
"date": "2023-09-05",
"open": 557.88,
"high": 567.59,
"low": 555.42,
"close": 564.88,
"adjClose": 564.88,
"volume": 2349719,
"unadjustedVolume": 2349700,
"change": 7,
"changePercent": 1.25,
"vwap": 563.19,
"label": "September 05, 23",
"changeOverTime": 0.0125
},
{
"date": "2023-09-01",
"open": 564.8,
"high": 569.98,
"low": 558.517,
"close": 563.21,
"adjClose": 563.21,
"volume": 2234067,
"unadjustedVolume": 2232300,
"change": -1.59,
"changePercent": -0.28152,
"vwap": 563.23,
"label": "September 01, 23",
"changeOverTime": -0.0028152
},
{
"date": "2023-08-31",
"open": 547,
"high": 562.1,
"low": 546.76,
"close": 559.34,
"adjClose": 559.34,
"volume": 3919340,
"unadjustedVolume": 3919300,
"change": 12.34,
"changePercent": 2.26,
"vwap": 558.31,
"label": "August 31, 23",
"changeOverTime": 0.0226
},
{
"date": "2023-08-30",
"open": 540.1,
"high": 546,
"low": 536.09,
"close": 545.36,
"adjClose": 545.36,
"volume": 1930271,
"unadjustedVolume": 1930300,
"change": 5.26,
"changePercent": 0.97389,
"vwap": 543.52,
"label": "August 30, 23",
"changeOverTime": 0.0097389
},
{
"date": "2023-08-29",
"open": 527.7,
"high": 541.97,
"low": 526.1473,
"close": 540.57,
"adjClose": 540.57,
"volume": 2166979,
"unadjustedVolume": 2167000,
"change": 12.87,
"changePercent": 2.44,
"vwap": 538.26,
"label": "August 29, 23",
"changeOverTime": 0.0244
},
{
"date": "2023-08-28",
"open": 525.7,
"high": 533.51,
"low": 523.98,
"close": 529.92,
"adjClose": 529.92,
"volume": 1684095,
"unadjustedVolume": 1684100,
"change": 4.22,
"changePercent": 0.80274,
"vwap": 528.62,
"label": "August 28, 23",
"changeOverTime": 0.0080274
},
{
"date": "2023-08-25",
"open": 514.92,
"high": 528.43,
"low": 514.465,
"close": 525.06,
"adjClose": 525.06,
"volume": 2308269,
"unadjustedVolume": 2308000,
"change": 10.14,
"changePercent": 1.97,
"vwap": 522.26,
"label": "August 25, 23",
"changeOverTime": 0.0197
},
{
"date": "2023-08-24",
"open": 539,
"high": 539.67,
"low": 511.05,
"close": 512.43,
"adjClose": 512.43,
"volume": 2950211,
"unadjustedVolume": 2950200,
"change": -26.57,
"changePercent": -4.93,
"vwap": 518.22,
"label": "August 24, 23",
"changeOverTime": -0.0493
},
{
"date": "2023-08-23",
"open": 522.73,
"high": 535.25,
"low": 519.24,
"close": 530.71,
"adjClose": 530.71,
"volume": 2336856,
"unadjustedVolume": 2336900,
"change": 7.98,
"changePercent": 1.53,
"vwap": 530.23,
"label": "August 23, 23",
"changeOverTime": 0.0153
},
{
"date": "2023-08-22",
"open": 529.715,
"high": 530,
"low": 518.35,
"close": 519.48,
"adjClose": 519.48,
"volume": 1496587,
"unadjustedVolume": 1496600,
"change": -10.235,
"changePercent": -1.93,
"vwap": 521.62,
"label": "August 22, 23",
"changeOverTime": -0.0193
},
{
"date": "2023-08-21",
"open": 510.29,
"high": 522.98,
"low": 510.29,
"close": 520.47,
"adjClose": 520.47,
"volume": 2428287,
"unadjustedVolume": 2428300,
"change": 10.18,
"changePercent": 1.99,
"vwap": 517.35,
"label": "August 21, 23",
"changeOverTime": 0.0199
},
{
"date": "2023-08-18",
"open": 504.65,
"high": 510.05,
"low": 503.9,
"close": 508.13,
"adjClose": 508.13,
"volume": 2140007,
"unadjustedVolume": 2139100,
"change": 3.48,
"changePercent": 0.68959,
"vwap": 507.66,
"label": "August 18, 23",
"changeOverTime": 0.0068959
},
{
"date": "2023-08-17",
"open": 525,
"high": 525.49,
"low": 510.56,
"close": 511.67,
"adjClose": 511.67,
"volume": 2455834,
"unadjustedVolume": 2455800,
"change": -13.33,
"changePercent": -2.54,
"vwap": 514.88,
"label": "August 17, 23",
"changeOverTime": -0.0254
},
{
"date": "2023-08-16",
"open": 517.81,
"high": 523.15,
"low": 514.17,
"close": 514.49,
"adjClose": 514.49,
"volume": 1538327,
"unadjustedVolume": 1541300,
"change": -3.32,
"changePercent": -0.64116,
"vwap": 517.38,
"label": "August 16, 23",
"changeOverTime": -0.0064116
},
{
"date": "2023-08-15",
"open": 518.35,
"high": 522.04,
"low": 516.0593,
"close": 518.7,
"adjClose": 518.7,
"volume": 1824324,
"unadjustedVolume": 1824300,
"change": 0.35,
"changePercent": 0.06752194,
"vwap": 519.15,
"label": "August 15, 23",
"changeOverTime": 0.0006752194
},
{
"date": "2023-08-14",
"open": 506.78,
"high": 522.5549,
"low": 505.03,
"close": 522.25,
"adjClose": 522.25,
"volume": 2052509,
"unadjustedVolume": 2052500,
"change": 15.47,
"changePercent": 3.05,
"vwap": 519.28,
"label": "August 14, 23",
"changeOverTime": 0.0305
},
{
"date": "2023-08-11",
"open": 510.83,
"high": 514.9,
"low": 506.37,
"close": 508.45,
"adjClose": 508.45,
"volume": 1930647,
"unadjustedVolume": 1929900,
"change": -2.38,
"changePercent": -0.46591,
"vwap": 509.3,
"label": "August 11, 23",
"changeOverTime": -0.0046591
},
{
"date": "2023-08-10",
"open": 521.03,
"high": 523.22,
"low": 512.98,
"close": 515.83,
"adjClose": 515.83,
"volume": 1901693,
"unadjustedVolume": 1901700,
"change": -5.2,
"changePercent": -0.99802,
"vwap": 517.64,
"label": "August 10, 23",
"changeOverTime": -0.0099802
},
{
"date": "2023-08-09",
"open": 520.55,
"high": 520.97,
"low": 509.53,
"close": 513.78,
"adjClose": 513.78,
"volume": 1843778,
"unadjustedVolume": 1843800,
"change": -6.77,
"changePercent": -1.3,
"vwap": 514.2,
"label": "August 09, 23",
"changeOverTime": -0.013
},
{
"date": "2023-08-08",
"open": 523.99,
"high": 524.5788,
"low": 515.25,
"close": 520.6,
"adjClose": 520.6,
"volume": 2626110,
"unadjustedVolume": 2626100,
"change": -3.39,
"changePercent": -0.64696,
"vwap": 519.09,
"label": "August 08, 23",
"changeOverTime": -0.0064696
},
{
"date": "2023-08-07",
"open": 530,
"high": 532.58,
"low": 523.52,
"close": 529.73,
"adjClose": 529.73,
"volume": 1777773,
"unadjustedVolume": 1777600,
"change": -0.27,
"changePercent": -0.0509434,
"vwap": 527.67,
"label": "August 07, 23",
"changeOverTime": -0.000509434
},
{
"date": "2023-08-04",
"open": 526.74,
"high": 535.63,
"low": 522.12,
"close": 526.88,
"adjClose": 526.88,
"volume": 2462880,
"unadjustedVolume": 2461900,
"change": 0.14,
"changePercent": 0.02657858,
"vwap": 529.21,
"label": "August 04, 23",
"changeOverTime": 0.0002657858
},
{
"date": "2023-08-03",
"open": 523,
"high": 530.912,
"low": 522.217,
"close": 523.76,
"adjClose": 523.76,
"volume": 2187501,
"unadjustedVolume": 2183700,
"change": 0.76,
"changePercent": 0.14532,
"vwap": 525.2,
"label": "August 03, 23",
"changeOverTime": 0.0014532
},
{
"date": "2023-08-02",
"open": 539.32,
"high": 539.99,
"low": 526.5,
"close": 530.3,
"adjClose": 530.3,
"volume": 2973101,
"unadjustedVolume": 2971000,
"change": -9.02,
"changePercent": -1.67,
"vwap": 531.3,
"label": "August 02, 23",
"changeOverTime": -0.0167
},
{
"date": "2023-08-01",
"open": 545.78,
"high": 552.015,
"low": 541.67,
"close": 549.1,
"adjClose": 549.1,
"volume": 2277295,
"unadjustedVolume": 2274000,
"change": 3.32,
"changePercent": 0.6083,
"vwap": 547.34,
"label": "August 01, 23",
"changeOverTime": 0.006083
},
{
"date": "2023-07-31",
"open": 541.87,
"high": 552.94,
"low": 541.87,
"close": 546.17,
"adjClose": 546.169983,
"volume": 4064689,
"unadjustedVolume": 4059800,
"change": 4.3,
"changePercent": 0.79355,
"vwap": 546.83,
"label": "July 31, 23",
"changeOverTime": 0.0079355
},
{
"date": "2023-07-28",
"open": 515.43,
"high": 530.32,
"low": 514.63,
"close": 528.87,
"adjClose": 528.869995,
"volume": 2810248,
"unadjustedVolume": 2810000,
"change": 13.44,
"changePercent": 2.61,
"vwap": 525.77,
"label": "July 28, 23",
"changeOverTime": 0.0261
},
{
"date": "2023-07-27",
"open": 523.16,
"high": 527.9,
"low": 511.24,
"close": 513.97,
"adjClose": 513.969971,
"volume": 2477246,
"unadjustedVolume": 2477200,
"change": -9.19,
"changePercent": -1.76,
"vwap": 518.31,
"label": "July 27, 23",
"changeOverTime": -0.0176
},
{
"date": "2023-07-26",
"open": 520.49,
"high": 521.1,
"low": 510.44,
"close": 514.55,
"adjClose": 514.549988,
"volume": 2918652,
"unadjustedVolume": 2918700,
"change": -5.94,
"changePercent": -1.14,
"vwap": 514.89,
"label": "July 26, 23",
"changeOverTime": -0.0114
},
{
"date": "2023-07-25",
"open": 519.42,
"high": 526.88,
"low": 517.92,
"close": 525.34,
"adjClose": 525.340027,
"volume": 2472108,
"unadjustedVolume": 2472100,
"change": 5.92,
"changePercent": 1.14,
"vwap": 523.31,
"label": "July 25, 23",
"changeOverTime": 0.0114
},
{
"date": "2023-07-24",
"open": 520,
"high": 524.84,
"low": 514.86,
"close": 523.86,
"adjClose": 523.859985,
"volume": 2260946,
"unadjustedVolume": 2260500,
"change": 3.86,
"changePercent": 0.74231,
"vwap": 521.92,
"label": "July 24, 23",
"changeOverTime": 0.0074231
},
{
"date": "2023-07-21",
"open": 521.75,
"high": 529.6851,
"low": 519.28,
"close": 520.23,
"adjClose": 520.22998,
"volume": 8099521,
"unadjustedVolume": 8098000,
"change": -1.52,
"changePercent": -0.29133,
"vwap": 521.22,
"label": "July 21, 23",
"changeOverTime": -0.0029133
},
{
"date": "2023-07-20",
"open": 522.03,
"high": 528.31,
"low": 514.085,
"close": 516.88,
"adjClose": 516.880005,
"volume": 3264482,
"unadjustedVolume": 3264500,
"change": -5.15,
"changePercent": -0.98653,
"vwap": 518.82,
"label": "July 20, 23",
"changeOverTime": -0.0098653
},
{
"date": "2023-07-19",
"open": 534.48,
"high": 539,
"low": 526.0601,
"close": 527.17,
"adjClose": 527.169983,
"volume": 3374410,
"unadjustedVolume": 3383200,
"change": -7.31,
"changePercent": -1.37,
"vwap": 530.85,
"label": "July 19, 23",
"changeOverTime": -0.0137
},
{
"date": "2023-07-18",
"open": 519.64,
"high": 535.1299,
"low": 517.375,
"close": 532.23,
"adjClose": 532.22998,
"volume": 4094580,
"unadjustedVolume": 4094600,
"change": 12.59,
"changePercent": 2.42,
"vwap": 528.02,
"label": "July 18, 23",
"changeOverTime": 0.0242
},
{
"date": "2023-07-17",
"open": 513,
"high": 522.6892,
"low": 512.38,
"close": 522,
"adjClose": 522,
"volume": 2646013,
"unadjustedVolume": 2645600,
"change": 9,
"changePercent": 1.75,
"vwap": 519.3,
"label": "July 17, 23",
"changeOverTime": 0.0175
},
{
"date": "2023-07-14",
"open": 517.34,
"high": 523.785,
"low": 512.67,
"close": 514.83,
"adjClose": 514.830017,
"volume": 2303710,
"unadjustedVolume": 2300400,
"change": -2.51,
"changePercent": -0.48517,
"vwap": 517.63,
"label": "July 14, 23",
"changeOverTime": -0.0048517
},
{
"date": "2023-07-13",
"open": 509.62,
"high": 519.4099,
"low": 509.5,
"close": 517.28,
"adjClose": 517.280029,
"volume": 3049373,
"unadjustedVolume": 3049400,
"change": 7.66,
"changePercent": 1.5,
"vwap": 515.53,
"label": "July 13, 23",
"changeOverTime": 0.015
},
{
"date": "2023-07-12",
"open": 509.405,
"high": 510.79,
"low": 500.01,
"close": 507.36,
"adjClose": 507.359985,
"volume": 2954919,
"unadjustedVolume": 3027400,
"change": -2.045,
"changePercent": -0.40145,
"vwap": 506.5,
"label": "July 12, 23",
"changeOverTime": -0.0040145
},
{
"date": "2023-07-11",
"open": 497.28,
"high": 506.03,
"low": 491.76,
"close": 504.74,
"adjClose": 504.73999,
"volume": 2844239,
"unadjustedVolume": 2844200,
"change": 7.46,
"changePercent": 1.5,
"vwap": 500.95,
"label": "July 11, 23",
"changeOverTime": 0.015
},
{
"date": "2023-07-10",
"open": 485.27,
"high": 499.1999,
"low": 485.11,
"close": 496.35,
"adjClose": 496.350006,
"volume": 3352622,
"unadjustedVolume": 3352600,
"change": 11.08,
"changePercent": 2.28,
"vwap": 494.63,
"label": "July 10, 23",
"changeOverTime": 0.0228
},
{
"date": "2023-07-07",
"open": 481.98,
"high": 490.42,
"low": 479.86,
"close": 485.27,
"adjClose": 485.269989,
"volume": 2325039,
"unadjustedVolume": 2324500,
"change": 3.29,
"changePercent": 0.6826,
"vwap": 486.07,
"label": "July 07, 23",
"changeOverTime": 0.006826
},
{
"date": "2023-07-06",
"open": 479.99,
"high": 482.5,
"low": 475,
"close": 481.29,
"adjClose": 481.290009,
"volume": 2102202,
"unadjustedVolume": 2100900,
"change": 1.3,
"changePercent": 0.27084,
"vwap": 479.86,
"label": "July 06, 23",
"changeOverTime": 0.0027084
},
{
"date": "2023-07-05",
"open": 480.99,
"high": 489.41,
"low": 479.73,
"close": 487.26,
"adjClose": 487.26001,
"volume": 2182353,
"unadjustedVolume": 2190000,
"change": 6.27,
"changePercent": 1.3,
"vwap": 486.45,
"label": "July 05, 23",
"changeOverTime": 0.013
},
{
"date": "2023-07-03",
"open": 486.39,
"high": 486.61,
"low": 479.8401,
"close": 485.21,
"adjClose": 485.209991,
"volume": 1491011,
"unadjustedVolume": 1491000,
"change": -1.18,
"changePercent": -0.2426,
"vwap": 483.73,
"label": "July 03, 23",
"changeOverTime": -0.002426
},
{
"date": "2023-06-30",
"open": 482.74,
"high": 492.81,
"low": 482.72,
"close": 488.99,
"adjClose": 488.98999,
"volume": 3096582,
"unadjustedVolume": 3095900,
"change": 6.25,
"changePercent": 1.29,
"vwap": 489.2,
"label": "June 30, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-06-29",
"open": 484.47,
"high": 485.83,
"low": 479.6,
"close": 483.77,
"adjClose": 483.769989,
"volume": 1905381,
"unadjustedVolume": 1905400,
"change": -0.7,
"changePercent": -0.14449,
"vwap": 483.35,
"label": "June 29, 23",
"changeOverTime": -0.0014449
},
{
"date": "2023-06-28",
"open": 482,
"high": 489.75,
"low": 480.39,
"close": 482.43,
"adjClose": 482.429993,
"volume": 3229236,
"unadjustedVolume": 3229200,
"change": 0.43,
"changePercent": 0.08921162,
"vwap": 483.83,
"label": "June 28, 23",
"changeOverTime": 0.0008921162
},
{
"date": "2023-06-27",
"open": 480,
"high": 490.8,
"low": 479.95,
"close": 489.27,
"adjClose": 489.269989,
"volume": 2691767,
"unadjustedVolume": 2691700,
"change": 9.27,
"changePercent": 1.93,
"vwap": 487.37,
"label": "June 27, 23",
"changeOverTime": 0.0193
},
{
"date": "2023-06-26",
"open": 483.01,
"high": 487.1563,
"low": 479.05,
"close": 479.51,
"adjClose": 479.51001,
"volume": 3169505,
"unadjustedVolume": 3169500,
"change": -3.5,
"changePercent": -0.72462,
"vwap": 482.41,
"label": "June 26, 23",
"changeOverTime": -0.0072462
},
{
"date": "2023-06-23",
"open": 472.95,
"high": 487.33,
"low": 472.32,
"close": 484.72,
"adjClose": 484.720001,
"volume": 4481510,
"unadjustedVolume": 4450200,
"change": 11.77,
"changePercent": 2.49,
"vwap": 481.63,
"label": "June 23, 23",
"changeOverTime": 0.0249
},
{
"date": "2023-06-22",
"open": 474.12,
"high": 481,
"low": 473.0201,
"close": 477.58,
"adjClose": 477.579987,
"volume": 3603787,
"unadjustedVolume": 3601400,
"change": 3.46,
"changePercent": 0.72977,
"vwap": 476.55,
"label": "June 22, 23",
"changeOverTime": 0.0072977
},
{
"date": "2023-06-21",
"open": 492,
"high": 495.55,
"low": 475.31,
"close": 477.48,
"adjClose": 477.480011,
"volume": 5254704,
"unadjustedVolume": 5258700,
"change": -14.52,
"changePercent": -2.95,
"vwap": 482.14,
"label": "June 21, 23",
"changeOverTime": -0.0295
},
{
"date": "2023-06-20",
"open": 485.63,
"high": 492.6883,
"low": 480,
"close": 485.86,
"adjClose": 485.859985,
"volume": 5336284,
"unadjustedVolume": 5331200,
"change": 0.23,
"changePercent": 0.04736116,
"vwap": 485.57,
"label": "June 20, 23",
"changeOverTime": 0.0004736116
},
{
"date": "2023-06-16",
"open": 518.23,
"high": 518.74,
"low": 494.62,
"close": 495.18,
"adjClose": 495.179993,
"volume": 13324619,
"unadjustedVolume": 13335800,
"change": -23.05,
"changePercent": -4.45,
"vwap": 503.56,
"label": "June 16, 23",
"changeOverTime": -0.0445
},
{
"date": "2023-06-15",
"open": 475.47,
"high": 495.1999,
"low": 474.25,
"close": 490.91,
"adjClose": 490.910004,
"volume": 9682234,
"unadjustedVolume": 9682200,
"change": 15.44,
"changePercent": 3.25,
"vwap": 490.46,
"label": "June 15, 23",
"changeOverTime": 0.0325
},
{
"date": "2023-06-14",
"open": 476.15,
"high": 483.85,
"low": 473.2,
"close": 479.53,
"adjClose": 479.529999,
"volume": 5150116,
"unadjustedVolume": 5150100,
"change": 3.38,
"changePercent": 0.70986,
"vwap": 479.51,
"label": "June 14, 23",
"changeOverTime": 0.0070986
},
{
"date": "2023-06-13",
"open": 489.71,
"high": 491.51,
"low": 470.36,
"close": 478.99,
"adjClose": 478.98999,
"volume": 7411158,
"unadjustedVolume": 7412500,
"change": -10.72,
"changePercent": -2.19,
"vwap": 478.39,
"label": "June 13, 23",
"changeOverTime": -0.0219
},
{
"date": "2023-06-12",
"open": 463.705,
"high": 478.04,
"low": 459.42,
"close": 474.63,
"adjClose": 474.630005,
"volume": 6905039,
"unadjustedVolume": 6913700,
"change": 10.925,
"changePercent": 2.36,
"vwap": 469.95,
"label": "June 12, 23",
"changeOverTime": 0.0236
},
{
"date": "2023-06-09",
"open": 456.9099,
"high": 466.59,
"low": 453.09,
"close": 454,
"adjClose": 454,
"volume": 7933961,
"unadjustedVolume": 7928300,
"change": -2.9099,
"changePercent": -0.63687,
"vwap": 458.37,
"label": "June 09, 23",
"changeOverTime": -0.0063687
},
{
"date": "2023-06-08",
"open": 424.15,
"high": 440.6275,
"low": 423.5841,
"close": 439.03,
"adjClose": 439.029999,
"volume": 6061556,
"unadjustedVolume": 6062800,
"change": 14.88,
"changePercent": 3.51,
"vwap": 436.37,
"label": "June 08, 23",
"changeOverTime": 0.0351
}
]
}