Revision control
Copy as Markdown
{
"symbol": "ADI",
"historical": [
{
"date": "2023-12-07",
"open": 182.34,
"high": 185.72,
"low": 180.37,
"close": 184.38,
"adjClose": 184.38,
"volume": 3717573,
"unadjustedVolume": 3695252,
"change": 2.04,
"changePercent": 1.12,
"vwap": 183.73,
"label": "December 07, 23",
"changeOverTime": 0.0112
},
{
"date": "2023-12-06",
"open": 183,
"high": 183,
"low": 180.17,
"close": 180.57,
"adjClose": 180.57,
"volume": 2763443,
"unadjustedVolume": 2763400,
"change": -2.43,
"changePercent": -1.33,
"vwap": 180.88,
"label": "December 06, 23",
"changeOverTime": -0.0133
},
{
"date": "2023-12-05",
"open": 182.22,
"high": 182.51,
"low": 179.63,
"close": 180.63,
"adjClose": 180.63,
"volume": 2619996,
"unadjustedVolume": 2620000,
"change": -1.59,
"changePercent": -0.87257,
"vwap": 180.7,
"label": "December 05, 23",
"changeOverTime": -0.0087257
},
{
"date": "2023-12-04",
"open": 181.66,
"high": 183.45,
"low": 180.18,
"close": 183.26,
"adjClose": 183.26,
"volume": 3316148,
"unadjustedVolume": 3316000,
"change": 1.6,
"changePercent": 0.88077,
"vwap": 182.58,
"label": "December 04, 23",
"changeOverTime": 0.0088077
},
{
"date": "2023-12-01",
"open": 182.77,
"high": 183.88,
"low": 181.16,
"close": 183.07,
"adjClose": 183.07,
"volume": 2332946,
"unadjustedVolume": 2332900,
"change": 0.3,
"changePercent": 0.16414,
"vwap": 182.92,
"label": "December 01, 23",
"changeOverTime": 0.0016414
},
{
"date": "2023-11-30",
"open": 183.18,
"high": 183.5,
"low": 180.76,
"close": 183.38,
"adjClose": 182.52,
"volume": 4356178,
"unadjustedVolume": 4356200,
"change": 0.2,
"changePercent": 0.10918,
"vwap": 182.66,
"label": "November 30, 23",
"changeOverTime": 0.0010918
},
{
"date": "2023-11-29",
"open": 185.29,
"high": 186.925,
"low": 182.53,
"close": 182.71,
"adjClose": 181.85,
"volume": 2986577,
"unadjustedVolume": 2986600,
"change": -2.58,
"changePercent": -1.39,
"vwap": 183.68,
"label": "November 29, 23",
"changeOverTime": -0.0139
},
{
"date": "2023-11-28",
"open": 183.26,
"high": 184.55,
"low": 182.34,
"close": 183.2,
"adjClose": 182.34,
"volume": 2797886,
"unadjustedVolume": 2797900,
"change": -0.06,
"changePercent": -0.03274037,
"vwap": 183.38,
"label": "November 28, 23",
"changeOverTime": -0.0003274037
},
{
"date": "2023-11-27",
"open": 182.66,
"high": 184.38,
"low": 181.43,
"close": 183.77,
"adjClose": 182.91,
"volume": 3520213,
"unadjustedVolume": 3520200,
"change": 1.11,
"changePercent": 0.60769,
"vwap": 183.52,
"label": "November 27, 23",
"changeOverTime": 0.0060769
},
{
"date": "2023-11-24",
"open": 182.8,
"high": 183.39,
"low": 182.205,
"close": 183.05,
"adjClose": 183.05,
"volume": 1127071,
"unadjustedVolume": 1127100,
"change": 0.25,
"changePercent": 0.13676,
"vwap": 182.97,
"label": "November 24, 23",
"changeOverTime": 0.0013676
},
{
"date": "2023-11-22",
"open": 182.16,
"high": 184.21,
"low": 181.44,
"close": 182.67,
"adjClose": 182.67,
"volume": 2926365,
"unadjustedVolume": 2926300,
"change": 0.51,
"changePercent": 0.27997,
"vwap": 182.83,
"label": "November 22, 23",
"changeOverTime": 0.0027997
},
{
"date": "2023-11-21",
"open": 183.06,
"high": 184.53,
"low": 179.44,
"close": 181.25,
"adjClose": 181.25,
"volume": 4966113,
"unadjustedVolume": 4965900,
"change": -1.81,
"changePercent": -0.98875,
"vwap": 181.72,
"label": "November 21, 23",
"changeOverTime": -0.0098875
},
{
"date": "2023-11-20",
"open": 182.09,
"high": 184.7,
"low": 182.09,
"close": 183.82,
"adjClose": 183.82,
"volume": 3811369,
"unadjustedVolume": 3811100,
"change": 1.73,
"changePercent": 0.95008,
"vwap": 183.49,
"label": "November 20, 23",
"changeOverTime": 0.0095008
},
{
"date": "2023-11-17",
"open": 182.92,
"high": 183.565,
"low": 181.115,
"close": 183.05,
"adjClose": 183.05,
"volume": 3279033,
"unadjustedVolume": 3279000,
"change": 0.13,
"changePercent": 0.07106932,
"vwap": 182.63,
"label": "November 17, 23",
"changeOverTime": 0.0007106932
},
{
"date": "2023-11-16",
"open": 181.33,
"high": 181.66,
"low": 178.66,
"close": 179.84,
"adjClose": 179.84,
"volume": 3286917,
"unadjustedVolume": 3286900,
"change": -1.49,
"changePercent": -0.82171,
"vwap": 179.84,
"label": "November 16, 23",
"changeOverTime": -0.0082171
},
{
"date": "2023-11-15",
"open": 179.02,
"high": 182.81,
"low": 179.02,
"close": 180.78,
"adjClose": 180.78,
"volume": 3288429,
"unadjustedVolume": 3293200,
"change": 1.76,
"changePercent": 0.98313,
"vwap": 181.08,
"label": "November 15, 23",
"changeOverTime": 0.0098313
},
{
"date": "2023-11-14",
"open": 175.2,
"high": 178.3,
"low": 175,
"close": 177.58,
"adjClose": 177.58,
"volume": 3448660,
"unadjustedVolume": 3448600,
"change": 2.38,
"changePercent": 1.36,
"vwap": 177.36,
"label": "November 14, 23",
"changeOverTime": 0.0136
},
{
"date": "2023-11-13",
"open": 170.75,
"high": 171.62,
"low": 170.095,
"close": 170.66,
"adjClose": 170.66,
"volume": 3243689,
"unadjustedVolume": 3243700,
"change": -0.09,
"changePercent": -0.05270864,
"vwap": 170.78,
"label": "November 13, 23",
"changeOverTime": -0.0005270864
},
{
"date": "2023-11-10",
"open": 169.28,
"high": 172.99,
"low": 167.835,
"close": 172.32,
"adjClose": 172.32,
"volume": 3671019,
"unadjustedVolume": 3671000,
"change": 3.04,
"changePercent": 1.8,
"vwap": 171.52,
"label": "November 10, 23",
"changeOverTime": 0.018
},
{
"date": "2023-11-09",
"open": 169.48,
"high": 170.62,
"low": 166.78,
"close": 167.13,
"adjClose": 167.13,
"volume": 4211531,
"unadjustedVolume": 4211500,
"change": -2.35,
"changePercent": -1.39,
"vwap": 168.03,
"label": "November 09, 23",
"changeOverTime": -0.0139
},
{
"date": "2023-11-08",
"open": 168.5,
"high": 170.5,
"low": 167.5,
"close": 168.91,
"adjClose": 168.91,
"volume": 3452021,
"unadjustedVolume": 3452000,
"change": 0.41,
"changePercent": 0.24332,
"vwap": 169.34,
"label": "November 08, 23",
"changeOverTime": 0.0024332
},
{
"date": "2023-11-07",
"open": 167.57,
"high": 169.12,
"low": 166.94,
"close": 168.11,
"adjClose": 168.11,
"volume": 2537434,
"unadjustedVolume": 2537400,
"change": 0.54,
"changePercent": 0.32225,
"vwap": 168.13,
"label": "November 07, 23",
"changeOverTime": 0.0032225
},
{
"date": "2023-11-06",
"open": 167.44,
"high": 168.92,
"low": 165.59,
"close": 167.57,
"adjClose": 167.57,
"volume": 2132958,
"unadjustedVolume": 2132900,
"change": 0.13,
"changePercent": 0.07763975,
"vwap": 166.9,
"label": "November 06, 23",
"changeOverTime": 0.0007763975
},
{
"date": "2023-11-03",
"open": 165.94,
"high": 169.46,
"low": 165.94,
"close": 167.92,
"adjClose": 167.92,
"volume": 3536680,
"unadjustedVolume": 3536600,
"change": 1.98,
"changePercent": 1.19,
"vwap": 167.99,
"label": "November 03, 23",
"changeOverTime": 0.0119
},
{
"date": "2023-11-02",
"open": 161.98,
"high": 165.265,
"low": 161.64,
"close": 164.34,
"adjClose": 164.34,
"volume": 4105940,
"unadjustedVolume": 4105900,
"change": 2.36,
"changePercent": 1.46,
"vwap": 164.02,
"label": "November 02, 23",
"changeOverTime": 0.0146
},
{
"date": "2023-11-01",
"open": 157.46,
"high": 159.48,
"low": 155.47,
"close": 159.24,
"adjClose": 159.24,
"volume": 4324798,
"unadjustedVolume": 4324600,
"change": 1.78,
"changePercent": 1.13,
"vwap": 157.88,
"label": "November 01, 23",
"changeOverTime": 0.0113
},
{
"date": "2023-10-31",
"open": 156.5,
"high": 157.64,
"low": 155.16,
"close": 157.33,
"adjClose": 157.33,
"volume": 3151764,
"unadjustedVolume": 3151800,
"change": 0.83,
"changePercent": 0.53035,
"vwap": 157.05,
"label": "October 31, 23",
"changeOverTime": 0.0053035
},
{
"date": "2023-10-30",
"open": 157.615,
"high": 158.02,
"low": 154.99,
"close": 155.88,
"adjClose": 155.88,
"volume": 4424283,
"unadjustedVolume": 4421400,
"change": -1.735,
"changePercent": -1.1,
"vwap": 156.3,
"label": "October 30, 23",
"changeOverTime": -0.011
},
{
"date": "2023-10-27",
"open": 161.475,
"high": 162.49,
"low": 159.8,
"close": 160.57,
"adjClose": 160.57,
"volume": 2168924,
"unadjustedVolume": 2168900,
"change": -0.905,
"changePercent": -0.56046,
"vwap": 160.83,
"label": "October 27, 23",
"changeOverTime": -0.0056046
},
{
"date": "2023-10-26",
"open": 160.87,
"high": 163.93,
"low": 160.68,
"close": 160.86,
"adjClose": 160.86,
"volume": 3528299,
"unadjustedVolume": 3528300,
"change": -0.01,
"changePercent": -0.0062162,
"vwap": 161.64,
"label": "October 26, 23",
"changeOverTime": -0.000062162
},
{
"date": "2023-10-25",
"open": 162.01,
"high": 162.49,
"low": 159,
"close": 159.79,
"adjClose": 159.79,
"volume": 5142266,
"unadjustedVolume": 5142300,
"change": -2.22,
"changePercent": -1.37,
"vwap": 160.3,
"label": "October 25, 23",
"changeOverTime": -0.0137
},
{
"date": "2023-10-24",
"open": 164.62,
"high": 165.32,
"low": 162.85,
"close": 164.93,
"adjClose": 164.93,
"volume": 3206341,
"unadjustedVolume": 3206300,
"change": 0.31,
"changePercent": 0.18831,
"vwap": 164.35,
"label": "October 24, 23",
"changeOverTime": 0.0018831
},
{
"date": "2023-10-23",
"open": 165.55,
"high": 167.31,
"low": 163.65,
"close": 163.87,
"adjClose": 163.87,
"volume": 2757538,
"unadjustedVolume": 2757500,
"change": -1.68,
"changePercent": -1.01,
"vwap": 164.95,
"label": "October 23, 23",
"changeOverTime": -0.0101
},
{
"date": "2023-10-20",
"open": 169.02,
"high": 169.74,
"low": 166.01,
"close": 166.52,
"adjClose": 166.52,
"volume": 3399633,
"unadjustedVolume": 3399600,
"change": -2.5,
"changePercent": -1.48,
"vwap": 167.34,
"label": "October 20, 23",
"changeOverTime": -0.0148
},
{
"date": "2023-10-19",
"open": 172.93,
"high": 173.03,
"low": 168.225,
"close": 168.72,
"adjClose": 168.72,
"volume": 3692841,
"unadjustedVolume": 3692800,
"change": -4.21,
"changePercent": -2.43,
"vwap": 169.66,
"label": "October 19, 23",
"changeOverTime": -0.0243
},
{
"date": "2023-10-18",
"open": 170.7,
"high": 172.96,
"low": 169.715,
"close": 171.27,
"adjClose": 171.27,
"volume": 3818829,
"unadjustedVolume": 3827200,
"change": 0.57,
"changePercent": 0.33392,
"vwap": 171.3,
"label": "October 18, 23",
"changeOverTime": 0.0033392
},
{
"date": "2023-10-17",
"open": 169.49,
"high": 174.07,
"low": 168.73,
"close": 172.61,
"adjClose": 172.61,
"volume": 2283646,
"unadjustedVolume": 2283600,
"change": 3.12,
"changePercent": 1.84,
"vwap": 172.13,
"label": "October 17, 23",
"changeOverTime": 0.0184
},
{
"date": "2023-10-16",
"open": 171.73,
"high": 173.745,
"low": 171.5,
"close": 172.75,
"adjClose": 172.75,
"volume": 3258985,
"unadjustedVolume": 3258900,
"change": 1.02,
"changePercent": 0.59396,
"vwap": 172.74,
"label": "October 16, 23",
"changeOverTime": 0.0059396
},
{
"date": "2023-10-13",
"open": 173.98,
"high": 174.26,
"low": 170.03,
"close": 171.07,
"adjClose": 171.07,
"volume": 2699879,
"unadjustedVolume": 2699900,
"change": -2.91,
"changePercent": -1.67,
"vwap": 171.46,
"label": "October 13, 23",
"changeOverTime": -0.0167
},
{
"date": "2023-10-12",
"open": 175.89,
"high": 176.18,
"low": 172.22,
"close": 173.6,
"adjClose": 173.6,
"volume": 3568967,
"unadjustedVolume": 3569000,
"change": -2.29,
"changePercent": -1.3,
"vwap": 173.99,
"label": "October 12, 23",
"changeOverTime": -0.013
},
{
"date": "2023-10-11",
"open": 176.37,
"high": 177.1,
"low": 173.235,
"close": 174.92,
"adjClose": 174.92,
"volume": 2466860,
"unadjustedVolume": 2466900,
"change": -1.45,
"changePercent": -0.82214,
"vwap": 174.69,
"label": "October 11, 23",
"changeOverTime": -0.0082214
},
{
"date": "2023-10-10",
"open": 173.65,
"high": 177.57,
"low": 173.47,
"close": 175.97,
"adjClose": 175.97,
"volume": 2924545,
"unadjustedVolume": 2924500,
"change": 2.32,
"changePercent": 1.34,
"vwap": 175.98,
"label": "October 10, 23",
"changeOverTime": 0.0134
},
{
"date": "2023-10-09",
"open": 172.85,
"high": 173.9,
"low": 171.43,
"close": 173.32,
"adjClose": 173.32,
"volume": 2571944,
"unadjustedVolume": 2571900,
"change": 0.47,
"changePercent": 0.27191,
"vwap": 173.07,
"label": "October 09, 23",
"changeOverTime": 0.0027191
},
{
"date": "2023-10-06",
"open": 170.71,
"high": 175.29,
"low": 170.13,
"close": 173.97,
"adjClose": 173.97,
"volume": 3259876,
"unadjustedVolume": 3259900,
"change": 3.26,
"changePercent": 1.91,
"vwap": 173.78,
"label": "October 06, 23",
"changeOverTime": 0.0191
},
{
"date": "2023-10-05",
"open": 174.22,
"high": 174.63,
"low": 169.89,
"close": 172.1,
"adjClose": 172.1,
"volume": 2874595,
"unadjustedVolume": 2874600,
"change": -2.12,
"changePercent": -1.22,
"vwap": 171.81,
"label": "October 05, 23",
"changeOverTime": -0.0122
},
{
"date": "2023-10-04",
"open": 172.59,
"high": 174.33,
"low": 171.72,
"close": 173.79,
"adjClose": 173.79,
"volume": 3600963,
"unadjustedVolume": 3601000,
"change": 1.2,
"changePercent": 0.69529,
"vwap": 173.31,
"label": "October 04, 23",
"changeOverTime": 0.0069529
},
{
"date": "2023-10-03",
"open": 173.78,
"high": 176.4,
"low": 170.49,
"close": 171.51,
"adjClose": 171.51,
"volume": 3226098,
"unadjustedVolume": 3226100,
"change": -2.27,
"changePercent": -1.31,
"vwap": 172.32,
"label": "October 03, 23",
"changeOverTime": -0.0131
},
{
"date": "2023-10-02",
"open": 175,
"high": 176.9,
"low": 173.69,
"close": 175.43,
"adjClose": 175.43,
"volume": 1727172,
"unadjustedVolume": 1727200,
"change": 0.43,
"changePercent": 0.24571,
"vwap": 175.13,
"label": "October 02, 23",
"changeOverTime": 0.0024571
},
{
"date": "2023-09-29",
"open": 177.96,
"high": 178.61,
"low": 174.13,
"close": 175.09,
"adjClose": 175.09,
"volume": 2703852,
"unadjustedVolume": 2703800,
"change": -2.87,
"changePercent": -1.61,
"vwap": 175.66,
"label": "September 29, 23",
"changeOverTime": -0.0161
},
{
"date": "2023-09-28",
"open": 172.81,
"high": 177.62,
"low": 172.26,
"close": 176.41,
"adjClose": 176.41,
"volume": 2781796,
"unadjustedVolume": 2781800,
"change": 3.6,
"changePercent": 2.08,
"vwap": 176.09,
"label": "September 28, 23",
"changeOverTime": 0.0208
},
{
"date": "2023-09-27",
"open": 172.99,
"high": 174,
"low": 170.65,
"close": 172.81,
"adjClose": 172.81,
"volume": 2558263,
"unadjustedVolume": 2558400,
"change": -0.18,
"changePercent": -0.10405,
"vwap": 172.57,
"label": "September 27, 23",
"changeOverTime": -0.0010405
},
{
"date": "2023-09-26",
"open": 173.36,
"high": 173.8199,
"low": 171.42,
"close": 172.34,
"adjClose": 172.34,
"volume": 3492540,
"unadjustedVolume": 3492500,
"change": -1.02,
"changePercent": -0.58837,
"vwap": 172.26,
"label": "September 26, 23",
"changeOverTime": -0.0058837
},
{
"date": "2023-09-25",
"open": 174.5,
"high": 175.5785,
"low": 173.06,
"close": 175.43,
"adjClose": 175.43,
"volume": 2300429,
"unadjustedVolume": 2300400,
"change": 0.93,
"changePercent": 0.53295,
"vwap": 174.68,
"label": "September 25, 23",
"changeOverTime": 0.0053295
},
{
"date": "2023-09-22",
"open": 174.99,
"high": 176.88,
"low": 174.26,
"close": 175.48,
"adjClose": 175.48,
"volume": 2839684,
"unadjustedVolume": 2839700,
"change": 0.49,
"changePercent": 0.28002,
"vwap": 175.76,
"label": "September 22, 23",
"changeOverTime": 0.0028002
},
{
"date": "2023-09-21",
"open": 175.4,
"high": 176.66,
"low": 173.4,
"close": 173.84,
"adjClose": 173.84,
"volume": 3781332,
"unadjustedVolume": 3780800,
"change": -1.56,
"changePercent": -0.8894,
"vwap": 174.47,
"label": "September 21, 23",
"changeOverTime": -0.008894
},
{
"date": "2023-09-20",
"open": 179.02,
"high": 179.075,
"low": 175.93,
"close": 176.08,
"adjClose": 176.08,
"volume": 2606571,
"unadjustedVolume": 2606500,
"change": -2.94,
"changePercent": -1.64,
"vwap": 177.33,
"label": "September 20, 23",
"changeOverTime": -0.0164
},
{
"date": "2023-09-19",
"open": 178.2,
"high": 179.02,
"low": 176.16,
"close": 178.75,
"adjClose": 178.75,
"volume": 2852833,
"unadjustedVolume": 2852700,
"change": 0.55,
"changePercent": 0.30864,
"vwap": 178.2,
"label": "September 19, 23",
"changeOverTime": 0.0030864
},
{
"date": "2023-09-18",
"open": 178.1,
"high": 180.36,
"low": 177.4,
"close": 179.72,
"adjClose": 179.72,
"volume": 2733677,
"unadjustedVolume": 2733700,
"change": 1.62,
"changePercent": 0.9096,
"vwap": 179.41,
"label": "September 18, 23",
"changeOverTime": 0.009096
},
{
"date": "2023-09-15",
"open": 179.41,
"high": 179.58,
"low": 177.21,
"close": 178.14,
"adjClose": 178.14,
"volume": 6062468,
"unadjustedVolume": 6062000,
"change": -1.27,
"changePercent": -0.70788,
"vwap": 178.41,
"label": "September 15, 23",
"changeOverTime": -0.0070788
},
{
"date": "2023-09-14",
"open": 178.25,
"high": 180.11,
"low": 175.22,
"close": 179.67,
"adjClose": 179.67,
"volume": 4135409,
"unadjustedVolume": 4135400,
"change": 1.42,
"changePercent": 0.79663,
"vwap": 178.91,
"label": "September 14, 23",
"changeOverTime": 0.0079663
},
{
"date": "2023-09-13",
"open": 175.91,
"high": 177.62,
"low": 175.3,
"close": 176.17,
"adjClose": 176.17,
"volume": 2269441,
"unadjustedVolume": 2269400,
"change": 0.26,
"changePercent": 0.1478,
"vwap": 176.42,
"label": "September 13, 23",
"changeOverTime": 0.001478
},
{
"date": "2023-09-12",
"open": 176.5,
"high": 179.01,
"low": 175.015,
"close": 175.05,
"adjClose": 175.05,
"volume": 2862891,
"unadjustedVolume": 2862900,
"change": -1.45,
"changePercent": -0.82153,
"vwap": 176.02,
"label": "September 12, 23",
"changeOverTime": -0.0082153
},
{
"date": "2023-09-11",
"open": 179.54,
"high": 179.91,
"low": 175.29,
"close": 177.65,
"adjClose": 177.65,
"volume": 2768329,
"unadjustedVolume": 2768100,
"change": -1.89,
"changePercent": -1.05,
"vwap": 177.14,
"label": "September 11, 23",
"changeOverTime": -0.0105
},
{
"date": "2023-09-08",
"open": 178.4,
"high": 178.87,
"low": 176.71,
"close": 177.47,
"adjClose": 177.47,
"volume": 3182214,
"unadjustedVolume": 3182200,
"change": -0.93,
"changePercent": -0.5213,
"vwap": 177.58,
"label": "September 08, 23",
"changeOverTime": -0.005213
},
{
"date": "2023-09-07",
"open": 179.94,
"high": 181.41,
"low": 177.65,
"close": 178.46,
"adjClose": 178.46,
"volume": 5562174,
"unadjustedVolume": 5562200,
"change": -1.48,
"changePercent": -0.8225,
"vwap": 178.8,
"label": "September 07, 23",
"changeOverTime": -0.008225
},
{
"date": "2023-09-06",
"open": 181.54,
"high": 182.47,
"low": 178.75,
"close": 182.18,
"adjClose": 182.18,
"volume": 3382501,
"unadjustedVolume": 3382500,
"change": 0.64,
"changePercent": 0.35254,
"vwap": 181.3,
"label": "September 06, 23",
"changeOverTime": 0.0035254
},
{
"date": "2023-09-05",
"open": 181.42,
"high": 183.43,
"low": 180.21,
"close": 181.54,
"adjClose": 181.54,
"volume": 2488043,
"unadjustedVolume": 2488000,
"change": 0.12,
"changePercent": 0.06614486,
"vwap": 182.05,
"label": "September 05, 23",
"changeOverTime": 0.0006614486
},
{
"date": "2023-09-01",
"open": 182.6,
"high": 182.64,
"low": 180.655,
"close": 182.43,
"adjClose": 182.43,
"volume": 1879004,
"unadjustedVolume": 1879000,
"change": -0.17,
"changePercent": -0.09309967,
"vwap": 181.95,
"label": "September 01, 23",
"changeOverTime": -0.0009309967
},
{
"date": "2023-08-31",
"open": 181.57,
"high": 183.955,
"low": 180.815,
"close": 181.78,
"adjClose": 180.92,
"volume": 3362818,
"unadjustedVolume": 3362800,
"change": 0.21,
"changePercent": 0.11566,
"vwap": 181.99,
"label": "August 31, 23",
"changeOverTime": 0.0011566
},
{
"date": "2023-08-30",
"open": 181.68,
"high": 182.8975,
"low": 180.4,
"close": 181.57,
"adjClose": 180.71,
"volume": 3081125,
"unadjustedVolume": 3080900,
"change": -0.11,
"changePercent": -0.06054601,
"vwap": 181.57,
"label": "August 30, 23",
"changeOverTime": -0.0006054601
},
{
"date": "2023-08-29",
"open": 178.72,
"high": 183.44,
"low": 178.11,
"close": 182.56,
"adjClose": 181.7,
"volume": 3574793,
"unadjustedVolume": 3574800,
"change": 3.84,
"changePercent": 2.15,
"vwap": 182.47,
"label": "August 29, 23",
"changeOverTime": 0.0215
},
{
"date": "2023-08-28",
"open": 180.09,
"high": 181.12,
"low": 179.24,
"close": 180.33,
"adjClose": 179.48,
"volume": 2851700,
"unadjustedVolume": 2851700,
"change": 0.24,
"changePercent": 0.13327,
"vwap": 180.23,
"label": "August 28, 23",
"changeOverTime": 0.0013327
},
{
"date": "2023-08-25",
"open": 173.38,
"high": 179,
"low": 173.38,
"close": 178.16,
"adjClose": 177.32,
"volume": 4538700,
"unadjustedVolume": 4538700,
"change": 4.78,
"changePercent": 2.76,
"vwap": 176.85,
"label": "August 25, 23",
"changeOverTime": 0.0276
},
{
"date": "2023-08-24",
"open": 176.77,
"high": 178.25,
"low": 172.95,
"close": 173.69,
"adjClose": 172.87,
"volume": 6811300,
"unadjustedVolume": 6811300,
"change": -3.08,
"changePercent": -1.74,
"vwap": 174.96,
"label": "August 24, 23",
"changeOverTime": -0.0174
},
{
"date": "2023-08-23",
"open": 168.61,
"high": 178.79,
"low": 168.54,
"close": 177.48,
"adjClose": 176.64,
"volume": 7413500,
"unadjustedVolume": 7413500,
"change": 8.87,
"changePercent": 5.26,
"vwap": 174.94,
"label": "August 23, 23",
"changeOverTime": 0.0526
},
{
"date": "2023-08-22",
"open": 178.99,
"high": 179.38,
"low": 175.36,
"close": 176.66,
"adjClose": 175.82,
"volume": 4241700,
"unadjustedVolume": 4241700,
"change": -2.33,
"changePercent": -1.3,
"vwap": 177.13,
"label": "August 22, 23",
"changeOverTime": -0.013
},
{
"date": "2023-08-21",
"open": 176.12,
"high": 177.66,
"low": 174.22,
"close": 177.22,
"adjClose": 176.38,
"volume": 3345900,
"unadjustedVolume": 3345900,
"change": 1.1,
"changePercent": 0.62457,
"vwap": 176.37,
"label": "August 21, 23",
"changeOverTime": 0.0062457
},
{
"date": "2023-08-18",
"open": 173.9,
"high": 176.5,
"low": 173.42,
"close": 175.75,
"adjClose": 174.92,
"volume": 2834600,
"unadjustedVolume": 2834600,
"change": 1.85,
"changePercent": 1.06,
"vwap": 175.22,
"label": "August 18, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-08-17",
"open": 177.74,
"high": 178.27,
"low": 174.63,
"close": 175.49,
"adjClose": 174.66,
"volume": 2804100,
"unadjustedVolume": 2804100,
"change": -2.25,
"changePercent": -1.27,
"vwap": 176.13,
"label": "August 17, 23",
"changeOverTime": -0.0127
},
{
"date": "2023-08-16",
"open": 180.39,
"high": 180.64,
"low": 175.77,
"close": 177.17,
"adjClose": 176.33,
"volume": 4869000,
"unadjustedVolume": 4869000,
"change": -3.22,
"changePercent": -1.79,
"vwap": 177.86,
"label": "August 16, 23",
"changeOverTime": -0.0179
},
{
"date": "2023-08-15",
"open": 182.96,
"high": 184.1,
"low": 181.04,
"close": 181.32,
"adjClose": 180.46,
"volume": 1959500,
"unadjustedVolume": 1959500,
"change": -1.64,
"changePercent": -0.89637,
"vwap": 182.15,
"label": "August 15, 23",
"changeOverTime": -0.0089637
},
{
"date": "2023-08-14",
"open": 183.38,
"high": 185.62,
"low": 182.55,
"close": 185.39,
"adjClose": 184.51,
"volume": 2057000,
"unadjustedVolume": 2057000,
"change": 2.01,
"changePercent": 1.1,
"vwap": 184.52,
"label": "August 14, 23",
"changeOverTime": 0.011
},
{
"date": "2023-08-11",
"open": 183,
"high": 184.45,
"low": 182.02,
"close": 183.21,
"adjClose": 182.34,
"volume": 2859400,
"unadjustedVolume": 2859400,
"change": 0.21,
"changePercent": 0.11475,
"vwap": 183.23,
"label": "August 11, 23",
"changeOverTime": 0.0011475
},
{
"date": "2023-08-10",
"open": 187.05,
"high": 188.95,
"low": 184.14,
"close": 184.71,
"adjClose": 183.84,
"volume": 2268000,
"unadjustedVolume": 2268000,
"change": -2.34,
"changePercent": -1.25,
"vwap": 185.93,
"label": "August 10, 23",
"changeOverTime": -0.0125
},
{
"date": "2023-08-09",
"open": 186.41,
"high": 187.5,
"low": 184.39,
"close": 184.81,
"adjClose": 183.94,
"volume": 2341900,
"unadjustedVolume": 2341900,
"change": -1.6,
"changePercent": -0.85832,
"vwap": 185.57,
"label": "August 09, 23",
"changeOverTime": -0.0085832
},
{
"date": "2023-08-08",
"open": 187,
"high": 187.36,
"low": 183.75,
"close": 186.61,
"adjClose": 185.73,
"volume": 2939500,
"unadjustedVolume": 2939500,
"change": -0.39,
"changePercent": -0.20856,
"vwap": 185.91,
"label": "August 08, 23",
"changeOverTime": -0.0020856
},
{
"date": "2023-08-07",
"open": 190.7,
"high": 191.37,
"low": 188.87,
"close": 190.1,
"adjClose": 189.2,
"volume": 2035200,
"unadjustedVolume": 2035200,
"change": -0.6,
"changePercent": -0.31463,
"vwap": 190.11,
"label": "August 07, 23",
"changeOverTime": -0.0031463
},
{
"date": "2023-08-04",
"open": 189,
"high": 190.26,
"low": 184.74,
"close": 188.35,
"adjClose": 187.46,
"volume": 3632900,
"unadjustedVolume": 3632900,
"change": -0.65,
"changePercent": -0.34392,
"vwap": 187.78,
"label": "August 04, 23",
"changeOverTime": -0.0034392
},
{
"date": "2023-08-03",
"open": 190.68,
"high": 193.24,
"low": 188.94,
"close": 191.49,
"adjClose": 190.58,
"volume": 3040100,
"unadjustedVolume": 3040100,
"change": 0.81,
"changePercent": 0.4248,
"vwap": 191.22,
"label": "August 03, 23",
"changeOverTime": 0.004248
},
{
"date": "2023-08-02",
"open": 198.09,
"high": 198.16,
"low": 191.87,
"close": 192.46,
"adjClose": 191.55,
"volume": 3739700,
"unadjustedVolume": 3739700,
"change": -5.63,
"changePercent": -2.84,
"vwap": 194.16,
"label": "August 02, 23",
"changeOverTime": -0.0284
},
{
"date": "2023-08-01",
"open": 197.64,
"high": 200.07,
"low": 196.82,
"close": 199.48,
"adjClose": 198.54,
"volume": 1900300,
"unadjustedVolume": 1900300,
"change": 1.84,
"changePercent": 0.93099,
"vwap": 198.79,
"label": "August 01, 23",
"changeOverTime": 0.0093099
},
{
"date": "2023-07-31",
"open": 198.74,
"high": 200.1,
"low": 198.43,
"close": 199.53,
"adjClose": 198.59,
"volume": 2091300,
"unadjustedVolume": 2091300,
"change": 0.79,
"changePercent": 0.3975,
"vwap": 199.35,
"label": "July 31, 23",
"changeOverTime": 0.003975
},
{
"date": "2023-07-28",
"open": 198.29,
"high": 199.02,
"low": 196.19,
"close": 198.42,
"adjClose": 197.48,
"volume": 2883900,
"unadjustedVolume": 2883900,
"change": 0.13,
"changePercent": 0.06556054,
"vwap": 197.88,
"label": "July 28, 23",
"changeOverTime": 0.0006556054
},
{
"date": "2023-07-27",
"open": 195.5,
"high": 198.1,
"low": 193.69,
"close": 195.45,
"adjClose": 194.53,
"volume": 3474600,
"unadjustedVolume": 3474600,
"change": -0.05,
"changePercent": -0.02557545,
"vwap": 195.75,
"label": "July 27, 23",
"changeOverTime": -0.0002557545
},
{
"date": "2023-07-26",
"open": 191.93,
"high": 192.82,
"low": 189.9,
"close": 191.52,
"adjClose": 190.61,
"volume": 2793200,
"unadjustedVolume": 2793200,
"change": -0.41,
"changePercent": -0.21362,
"vwap": 191.41,
"label": "July 26, 23",
"changeOverTime": -0.0021362
},
{
"date": "2023-07-25",
"open": 193,
"high": 196.95,
"low": 193,
"close": 195.66,
"adjClose": 194.73,
"volume": 2958700,
"unadjustedVolume": 2958700,
"change": 2.66,
"changePercent": 1.38,
"vwap": 195.2,
"label": "July 25, 23",
"changeOverTime": 0.0138
},
{
"date": "2023-07-24",
"open": 191.44,
"high": 193.61,
"low": 190.65,
"close": 192.37,
"adjClose": 191.46,
"volume": 2663500,
"unadjustedVolume": 2663500,
"change": 0.93,
"changePercent": 0.48579,
"vwap": 192.21,
"label": "July 24, 23",
"changeOverTime": 0.0048579
},
{
"date": "2023-07-21",
"open": 191.65,
"high": 193.65,
"low": 190.72,
"close": 191.96,
"adjClose": 191.05,
"volume": 8748400,
"unadjustedVolume": 8748400,
"change": 0.31,
"changePercent": 0.16175,
"vwap": 192.11,
"label": "July 21, 23",
"changeOverTime": 0.0016175
},
{
"date": "2023-07-20",
"open": 191.88,
"high": 193.95,
"low": 188.76,
"close": 189.65,
"adjClose": 188.75,
"volume": 3991000,
"unadjustedVolume": 3991000,
"change": -2.23,
"changePercent": -1.16,
"vwap": 190.79,
"label": "July 20, 23",
"changeOverTime": -0.0116
},
{
"date": "2023-07-19",
"open": 197.17,
"high": 197.4,
"low": 195.31,
"close": 195.79,
"adjClose": 194.86,
"volume": 2040800,
"unadjustedVolume": 2040800,
"change": -1.38,
"changePercent": -0.6999,
"vwap": 196.17,
"label": "July 19, 23",
"changeOverTime": -0.006999
},
{
"date": "2023-07-18",
"open": 194.92,
"high": 196.81,
"low": 193.82,
"close": 196.5,
"adjClose": 195.57,
"volume": 3022900,
"unadjustedVolume": 3022900,
"change": 1.58,
"changePercent": 0.81059,
"vwap": 195.71,
"label": "July 18, 23",
"changeOverTime": 0.0081059
},
{
"date": "2023-07-17",
"open": 190.58,
"high": 197.54,
"low": 190.58,
"close": 196.36,
"adjClose": 195.43,
"volume": 3249100,
"unadjustedVolume": 3249100,
"change": 5.78,
"changePercent": 3.03,
"vwap": 194.83,
"label": "July 17, 23",
"changeOverTime": 0.0303
},
{
"date": "2023-07-14",
"open": 197.38,
"high": 197.39,
"low": 191.49,
"close": 191.97,
"adjClose": 191.06,
"volume": 2922100,
"unadjustedVolume": 2922100,
"change": -5.41,
"changePercent": -2.74,
"vwap": 193.62,
"label": "July 14, 23",
"changeOverTime": -0.0274
},
{
"date": "2023-07-13",
"open": 196.68,
"high": 199.44,
"low": 195.91,
"close": 198.27,
"adjClose": 197.33,
"volume": 3364400,
"unadjustedVolume": 3364400,
"change": 1.59,
"changePercent": 0.80842,
"vwap": 197.87,
"label": "July 13, 23",
"changeOverTime": 0.0080842
},
{
"date": "2023-07-12",
"open": 193.41,
"high": 196.05,
"low": 192.58,
"close": 195.4,
"adjClose": 194.48,
"volume": 3117600,
"unadjustedVolume": 3117600,
"change": 1.99,
"changePercent": 1.03,
"vwap": 194.68,
"label": "July 12, 23",
"changeOverTime": 0.0103
},
{
"date": "2023-07-11",
"open": 191.66,
"high": 192.07,
"low": 187.6,
"close": 190.95,
"adjClose": 190.05,
"volume": 2039700,
"unadjustedVolume": 2039700,
"change": -0.71,
"changePercent": -0.37045,
"vwap": 190.21,
"label": "July 11, 23",
"changeOverTime": -0.0037045
},
{
"date": "2023-07-10",
"open": 185.91,
"high": 191.09,
"low": 185.77,
"close": 191.05,
"adjClose": 190.15,
"volume": 3367200,
"unadjustedVolume": 3367200,
"change": 5.14,
"changePercent": 2.76,
"vwap": 189.3,
"label": "July 10, 23",
"changeOverTime": 0.0276
},
{
"date": "2023-07-07",
"open": 186.39,
"high": 188.66,
"low": 185.18,
"close": 185.31,
"adjClose": 184.43,
"volume": 3038000,
"unadjustedVolume": 3038000,
"change": -1.08,
"changePercent": -0.57943,
"vwap": 186.38,
"label": "July 07, 23",
"changeOverTime": -0.0057943
},
{
"date": "2023-07-06",
"open": 186.9,
"high": 187.96,
"low": 184.57,
"close": 186.19,
"adjClose": 185.31,
"volume": 4203800,
"unadjustedVolume": 4203800,
"change": -0.71,
"changePercent": -0.37988,
"vwap": 186.24,
"label": "July 06, 23",
"changeOverTime": -0.0037988
},
{
"date": "2023-07-05",
"open": 192.43,
"high": 193.35,
"low": 189.87,
"close": 190,
"adjClose": 189.1,
"volume": 2693700,
"unadjustedVolume": 2693700,
"change": -2.43,
"changePercent": -1.26,
"vwap": 191.07,
"label": "July 05, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-07-03",
"open": 193.98,
"high": 196.55,
"low": 192.27,
"close": 194.33,
"adjClose": 193.41,
"volume": 1367600,
"unadjustedVolume": 1367600,
"change": 0.35,
"changePercent": 0.18043,
"vwap": 194.38,
"label": "July 03, 23",
"changeOverTime": 0.0018043
},
{
"date": "2023-06-30",
"open": 190.98,
"high": 195.36,
"low": 190.8,
"close": 194.81,
"adjClose": 193.89,
"volume": 3376000,
"unadjustedVolume": 3376000,
"change": 3.83,
"changePercent": 2.01,
"vwap": 193.66,
"label": "June 30, 23",
"changeOverTime": 0.0201
},
{
"date": "2023-06-29",
"open": 189.8,
"high": 190.66,
"low": 187.6,
"close": 189.48,
"adjClose": 188.58,
"volume": 2623200,
"unadjustedVolume": 2623200,
"change": -0.32,
"changePercent": -0.1686,
"vwap": 189.25,
"label": "June 29, 23",
"changeOverTime": -0.001686
},
{
"date": "2023-06-28",
"open": 190.02,
"high": 191.16,
"low": 188.57,
"close": 189.9,
"adjClose": 189,
"volume": 3836400,
"unadjustedVolume": 3836400,
"change": -0.12,
"changePercent": -0.06315125,
"vwap": 189.88,
"label": "June 28, 23",
"changeOverTime": -0.0006315125
},
{
"date": "2023-06-27",
"open": 186.8,
"high": 192.61,
"low": 185.01,
"close": 192.38,
"adjClose": 191.47,
"volume": 3631900,
"unadjustedVolume": 3631900,
"change": 5.58,
"changePercent": 2.99,
"vwap": 190,
"label": "June 27, 23",
"changeOverTime": 0.0299
},
{
"date": "2023-06-26",
"open": 187.85,
"high": 191.63,
"low": 186.24,
"close": 186.34,
"adjClose": 185.46,
"volume": 3365800,
"unadjustedVolume": 3365800,
"change": -1.51,
"changePercent": -0.80383,
"vwap": 188.07,
"label": "June 26, 23",
"changeOverTime": -0.0080383
},
{
"date": "2023-06-23",
"open": 184.1,
"high": 187.09,
"low": 183.52,
"close": 185.94,
"adjClose": 185.06,
"volume": 5021500,
"unadjustedVolume": 5021500,
"change": 1.84,
"changePercent": 0.99946,
"vwap": 185.52,
"label": "June 23, 23",
"changeOverTime": 0.0099946
},
{
"date": "2023-06-22",
"open": 183.88,
"high": 186.37,
"low": 183.23,
"close": 186.11,
"adjClose": 185.23,
"volume": 2973200,
"unadjustedVolume": 2973200,
"change": 2.23,
"changePercent": 1.21,
"vwap": 185.24,
"label": "June 22, 23",
"changeOverTime": 0.0121
},
{
"date": "2023-06-21",
"open": 186.02,
"high": 188.26,
"low": 185.34,
"close": 185.44,
"adjClose": 184.56,
"volume": 2941300,
"unadjustedVolume": 2941300,
"change": -0.58,
"changePercent": -0.31179,
"vwap": 186.35,
"label": "June 21, 23",
"changeOverTime": -0.0031179
},
{
"date": "2023-06-20",
"open": 187,
"high": 189,
"low": 185.4,
"close": 187.98,
"adjClose": 187.09,
"volume": 2663500,
"unadjustedVolume": 2663500,
"change": 0.98,
"changePercent": 0.52406,
"vwap": 187.46,
"label": "June 20, 23",
"changeOverTime": 0.0052406
},
{
"date": "2023-06-16",
"open": 190.49,
"high": 191.78,
"low": 187.75,
"close": 188.36,
"adjClose": 187.47,
"volume": 6889200,
"unadjustedVolume": 6889200,
"change": -2.13,
"changePercent": -1.12,
"vwap": 189.3,
"label": "June 16, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-06-15",
"open": 190.78,
"high": 191.89,
"low": 189.45,
"close": 189.66,
"adjClose": 188.76,
"volume": 3414400,
"unadjustedVolume": 3414400,
"change": -1.12,
"changePercent": -0.58706,
"vwap": 190.33,
"label": "June 15, 23",
"changeOverTime": -0.0058706
},
{
"date": "2023-06-14",
"open": 192.62,
"high": 193.97,
"low": 189.86,
"close": 191.89,
"adjClose": 190.98,
"volume": 4061300,
"unadjustedVolume": 4061300,
"change": -0.73,
"changePercent": -0.37898,
"vwap": 191.91,
"label": "June 14, 23",
"changeOverTime": -0.0037898
},
{
"date": "2023-06-13",
"open": 190.34,
"high": 192.54,
"low": 189.42,
"close": 192.37,
"adjClose": 191.46,
"volume": 3827900,
"unadjustedVolume": 3827900,
"change": 2.03,
"changePercent": 1.07,
"vwap": 191.44,
"label": "June 13, 23",
"changeOverTime": 0.0107
},
{
"date": "2023-06-12",
"open": 185,
"high": 187.96,
"low": 184.71,
"close": 187.66,
"adjClose": 186.77,
"volume": 3845700,
"unadjustedVolume": 3845700,
"change": 2.66,
"changePercent": 1.44,
"vwap": 186.78,
"label": "June 12, 23",
"changeOverTime": 0.0144
},
{
"date": "2023-06-09",
"open": 183.27,
"high": 185.89,
"low": 181.08,
"close": 182.46,
"adjClose": 181.6,
"volume": 3164500,
"unadjustedVolume": 3164500,
"change": -0.81,
"changePercent": -0.44197,
"vwap": 183.14,
"label": "June 09, 23",
"changeOverTime": -0.0044197
},
{
"date": "2023-06-08",
"open": 181.44,
"high": 182.54,
"low": 180.05,
"close": 181.68,
"adjClose": 180.82,
"volume": 2995000,
"unadjustedVolume": 2995000,
"change": 0.24,
"changePercent": 0.13228,
"vwap": 181.42,
"label": "June 08, 23",
"changeOverTime": 0.0013228
}
]
}