Revision control
Copy as Markdown
{
"symbol": "ADP",
"historical": [
{
"date": "2023-12-07",
"open": 231.5,
"high": 232.72,
"low": 229.4,
"close": 229.99,
"adjClose": 229.99,
"volume": 1672304,
"unadjustedVolume": 1554797,
"change": -1.51,
"changePercent": -0.65227,
"vwap": 230.28,
"label": "December 07, 23",
"changeOverTime": -0.0065227
},
{
"date": "2023-12-06",
"open": 232.19,
"high": 232.99,
"low": 230.225,
"close": 232.35,
"adjClose": 232.35,
"volume": 1676916,
"unadjustedVolume": 1676900,
"change": 0.16,
"changePercent": 0.06890908,
"vwap": 231.82,
"label": "December 06, 23",
"changeOverTime": 0.0006890908
},
{
"date": "2023-12-05",
"open": 232.53,
"high": 232.885,
"low": 229.86,
"close": 231.56,
"adjClose": 231.56,
"volume": 1665991,
"unadjustedVolume": 1665900,
"change": -0.97,
"changePercent": -0.41715,
"vwap": 231.71,
"label": "December 05, 23",
"changeOverTime": -0.0041715
},
{
"date": "2023-12-04",
"open": 231.4,
"high": 233.29,
"low": 231.17,
"close": 232.58,
"adjClose": 232.58,
"volume": 2795076,
"unadjustedVolume": 2795100,
"change": 1.18,
"changePercent": 0.50994,
"vwap": 232.35,
"label": "December 04, 23",
"changeOverTime": 0.0050994
},
{
"date": "2023-12-01",
"open": 229.64,
"high": 233.31,
"low": 229.23,
"close": 232.94,
"adjClose": 232.94,
"volume": 1647754,
"unadjustedVolume": 1647700,
"change": 3.3,
"changePercent": 1.44,
"vwap": 232.46,
"label": "December 01, 23",
"changeOverTime": 0.0144
},
{
"date": "2023-11-30",
"open": 229.5,
"high": 230,
"low": 227.48,
"close": 229.92,
"adjClose": 229.92,
"volume": 4351881,
"unadjustedVolume": 4351800,
"change": 0.42,
"changePercent": 0.18301,
"vwap": 229.53,
"label": "November 30, 23",
"changeOverTime": 0.0018301
},
{
"date": "2023-11-29",
"open": 229.84,
"high": 231.055,
"low": 228.84,
"close": 229.16,
"adjClose": 229.16,
"volume": 1291161,
"unadjustedVolume": 1291200,
"change": -0.68,
"changePercent": -0.29586,
"vwap": 229.72,
"label": "November 29, 23",
"changeOverTime": -0.0029586
},
{
"date": "2023-11-28",
"open": 229.41,
"high": 230.29,
"low": 228.435,
"close": 228.99,
"adjClose": 228.99,
"volume": 1162303,
"unadjustedVolume": 1162300,
"change": -0.42,
"changePercent": -0.18308,
"vwap": 229.13,
"label": "November 28, 23",
"changeOverTime": -0.0018308
},
{
"date": "2023-11-27",
"open": 230.2,
"high": 230.37,
"low": 228.185,
"close": 229.16,
"adjClose": 229.16,
"volume": 1551615,
"unadjustedVolume": 1551600,
"change": -1.04,
"changePercent": -0.45178,
"vwap": 229,
"label": "November 27, 23",
"changeOverTime": -0.0045178
},
{
"date": "2023-11-24",
"open": 231.52,
"high": 231.98,
"low": 229.1,
"close": 230.66,
"adjClose": 230.66,
"volume": 659835,
"unadjustedVolume": 659800,
"change": -0.86,
"changePercent": -0.37146,
"vwap": 230.19,
"label": "November 24, 23",
"changeOverTime": -0.0037146
},
{
"date": "2023-11-22",
"open": 232.7,
"high": 233.75,
"low": 229.8,
"close": 231.15,
"adjClose": 231.15,
"volume": 1439226,
"unadjustedVolume": 1439200,
"change": -1.55,
"changePercent": -0.66609,
"vwap": 231.01,
"label": "November 22, 23",
"changeOverTime": -0.0066609
},
{
"date": "2023-11-21",
"open": 231.81,
"high": 232.145,
"low": 230.065,
"close": 231.21,
"adjClose": 231.21,
"volume": 1715590,
"unadjustedVolume": 1715600,
"change": -0.6,
"changePercent": -0.25883,
"vwap": 230.86,
"label": "November 21, 23",
"changeOverTime": -0.0025883
},
{
"date": "2023-11-20",
"open": 228.64,
"high": 232.44,
"low": 228.4417,
"close": 231.71,
"adjClose": 231.71,
"volume": 1404003,
"unadjustedVolume": 1403700,
"change": 3.07,
"changePercent": 1.34,
"vwap": 231.2,
"label": "November 20, 23",
"changeOverTime": 0.0134
},
{
"date": "2023-11-17",
"open": 230.96,
"high": 230.96,
"low": 228,
"close": 229.39,
"adjClose": 229.39,
"volume": 1664621,
"unadjustedVolume": 1664600,
"change": -1.57,
"changePercent": -0.67977,
"vwap": 229.35,
"label": "November 17, 23",
"changeOverTime": -0.0067977
},
{
"date": "2023-11-16",
"open": 231.71,
"high": 233.3,
"low": 227.25,
"close": 229.91,
"adjClose": 229.91,
"volume": 1588382,
"unadjustedVolume": 1588400,
"change": -1.8,
"changePercent": -0.77683,
"vwap": 229.43,
"label": "November 16, 23",
"changeOverTime": -0.0077683
},
{
"date": "2023-11-15",
"open": 230.44,
"high": 232.48,
"low": 230.13,
"close": 230.46,
"adjClose": 230.46,
"volume": 1553667,
"unadjustedVolume": 1553600,
"change": 0.02,
"changePercent": 0.00867905,
"vwap": 230.97,
"label": "November 15, 23",
"changeOverTime": 0.0000867905
},
{
"date": "2023-11-14",
"open": 229.64,
"high": 231.22,
"low": 228.775,
"close": 230.42,
"adjClose": 230.42,
"volume": 1297554,
"unadjustedVolume": 1297600,
"change": 0.78,
"changePercent": 0.33966,
"vwap": 230.31,
"label": "November 14, 23",
"changeOverTime": 0.0033966
},
{
"date": "2023-11-13",
"open": 227.45,
"high": 227.53,
"low": 226.09,
"close": 226.35,
"adjClose": 226.35,
"volume": 1229205,
"unadjustedVolume": 1229200,
"change": -1.1,
"changePercent": -0.48362,
"vwap": 226.63,
"label": "November 13, 23",
"changeOverTime": -0.0048362
},
{
"date": "2023-11-10",
"open": 228.12,
"high": 229.19,
"low": 226.34,
"close": 228.49,
"adjClose": 228.49,
"volume": 1429552,
"unadjustedVolume": 1429600,
"change": 0.37,
"changePercent": 0.1622,
"vwap": 228.23,
"label": "November 10, 23",
"changeOverTime": 0.001622
},
{
"date": "2023-11-09",
"open": 226.43,
"high": 227.11,
"low": 225.38,
"close": 226.52,
"adjClose": 226.52,
"volume": 1513242,
"unadjustedVolume": 1513200,
"change": 0.09,
"changePercent": 0.03974738,
"vwap": 226.38,
"label": "November 09, 23",
"changeOverTime": 0.0003974738
},
{
"date": "2023-11-08",
"open": 224.06,
"high": 226.47,
"low": 223.28,
"close": 225.48,
"adjClose": 225.48,
"volume": 1389184,
"unadjustedVolume": 1389200,
"change": 1.42,
"changePercent": 0.63376,
"vwap": 225.46,
"label": "November 08, 23",
"changeOverTime": 0.0063376
},
{
"date": "2023-11-07",
"open": 221.02,
"high": 223.41,
"low": 219.21,
"close": 222.25,
"adjClose": 222.25,
"volume": 1668398,
"unadjustedVolume": 1668400,
"change": 1.23,
"changePercent": 0.55651,
"vwap": 222.05,
"label": "November 07, 23",
"changeOverTime": 0.0055651
},
{
"date": "2023-11-06",
"open": 219.43,
"high": 220.96,
"low": 218.63,
"close": 220.54,
"adjClose": 220.54,
"volume": 1127068,
"unadjustedVolume": 1127100,
"change": 1.11,
"changePercent": 0.50586,
"vwap": 219.87,
"label": "November 06, 23",
"changeOverTime": 0.0050586
},
{
"date": "2023-11-03",
"open": 221.03,
"high": 222.315,
"low": 216.42,
"close": 219.31,
"adjClose": 219.31,
"volume": 2455292,
"unadjustedVolume": 2455300,
"change": -1.72,
"changePercent": -0.77817,
"vwap": 218.63,
"label": "November 03, 23",
"changeOverTime": -0.0077817
},
{
"date": "2023-11-02",
"open": 211.63,
"high": 218.75,
"low": 211.52,
"close": 218.56,
"adjClose": 218.56,
"volume": 2262700,
"unadjustedVolume": 2262700,
"change": 6.93,
"changePercent": 3.27,
"vwap": 217.37,
"label": "November 02, 23",
"changeOverTime": 0.0327
},
{
"date": "2023-11-01",
"open": 215,
"high": 215,
"low": 205.53,
"close": 210.37,
"adjClose": 210.37,
"volume": 3416665,
"unadjustedVolume": 3416600,
"change": -4.63,
"changePercent": -2.15,
"vwap": 209.35,
"label": "November 01, 23",
"changeOverTime": -0.0215
},
{
"date": "2023-10-31",
"open": 216.67,
"high": 218.95,
"low": 215.25,
"close": 218.22,
"adjClose": 218.22,
"volume": 2557198,
"unadjustedVolume": 2557200,
"change": 1.55,
"changePercent": 0.71537,
"vwap": 217.97,
"label": "October 31, 23",
"changeOverTime": 0.0071537
},
{
"date": "2023-10-30",
"open": 215.68,
"high": 217.11,
"low": 213.26,
"close": 216.08,
"adjClose": 216.08,
"volume": 1704174,
"unadjustedVolume": 1704200,
"change": 0.4,
"changePercent": 0.18546,
"vwap": 215.72,
"label": "October 30, 23",
"changeOverTime": 0.0018546
},
{
"date": "2023-10-27",
"open": 218.33,
"high": 218.58,
"low": 213.9,
"close": 214.84,
"adjClose": 214.84,
"volume": 2070197,
"unadjustedVolume": 2070000,
"change": -3.49,
"changePercent": -1.6,
"vwap": 215.68,
"label": "October 27, 23",
"changeOverTime": -0.016
},
{
"date": "2023-10-26",
"open": 218.3,
"high": 222.46,
"low": 217.12,
"close": 218.84,
"adjClose": 218.84,
"volume": 2603919,
"unadjustedVolume": 2603800,
"change": 0.54,
"changePercent": 0.24737,
"vwap": 220.34,
"label": "October 26, 23",
"changeOverTime": 0.0024737
},
{
"date": "2023-10-25",
"open": 229.65,
"high": 230.06,
"low": 217,
"close": 218.33,
"adjClose": 218.33,
"volume": 4914408,
"unadjustedVolume": 4914400,
"change": -11.32,
"changePercent": -4.93,
"vwap": 219.42,
"label": "October 25, 23",
"changeOverTime": -0.0493
},
{
"date": "2023-10-24",
"open": 241.01,
"high": 242.58,
"low": 237.92,
"close": 240.45,
"adjClose": 240.45,
"volume": 1562079,
"unadjustedVolume": 1562100,
"change": -0.56,
"changePercent": -0.23236,
"vwap": 240.28,
"label": "October 24, 23",
"changeOverTime": -0.0023236
},
{
"date": "2023-10-23",
"open": 241.68,
"high": 243.63,
"low": 240.82,
"close": 241.16,
"adjClose": 241.16,
"volume": 1162505,
"unadjustedVolume": 1162400,
"change": -0.52,
"changePercent": -0.21516,
"vwap": 242.09,
"label": "October 23, 23",
"changeOverTime": -0.0021516
},
{
"date": "2023-10-20",
"open": 246.3,
"high": 246.6,
"low": 241.45,
"close": 241.68,
"adjClose": 241.68,
"volume": 1562208,
"unadjustedVolume": 1562200,
"change": -4.62,
"changePercent": -1.88,
"vwap": 242.85,
"label": "October 20, 23",
"changeOverTime": -0.0188
},
{
"date": "2023-10-19",
"open": 248.08,
"high": 249.5,
"low": 245.64,
"close": 246.08,
"adjClose": 246.08,
"volume": 1156833,
"unadjustedVolume": 1156800,
"change": -2,
"changePercent": -0.80619,
"vwap": 246.67,
"label": "October 19, 23",
"changeOverTime": -0.0080619
},
{
"date": "2023-10-18",
"open": 249.57,
"high": 250.34,
"low": 247.85,
"close": 248.26,
"adjClose": 248.26,
"volume": 1074973,
"unadjustedVolume": 1074800,
"change": -1.31,
"changePercent": -0.5249,
"vwap": 248.75,
"label": "October 18, 23",
"changeOverTime": -0.005249
},
{
"date": "2023-10-17",
"open": 250.4,
"high": 250.41,
"low": 248.0512,
"close": 249.33,
"adjClose": 249.33,
"volume": 1054633,
"unadjustedVolume": 1054600,
"change": -1.07,
"changePercent": -0.42732,
"vwap": 249.31,
"label": "October 17, 23",
"changeOverTime": -0.0042732
},
{
"date": "2023-10-16",
"open": 248.91,
"high": 250.11,
"low": 247.67,
"close": 249.26,
"adjClose": 249.26,
"volume": 1037942,
"unadjustedVolume": 1037900,
"change": 0.35,
"changePercent": 0.14061,
"vwap": 249.34,
"label": "October 16, 23",
"changeOverTime": 0.0014061
},
{
"date": "2023-10-13",
"open": 248.5,
"high": 249.54,
"low": 245.34,
"close": 247.5,
"adjClose": 247.5,
"volume": 1443827,
"unadjustedVolume": 1443800,
"change": -1,
"changePercent": -0.40241,
"vwap": 247.03,
"label": "October 13, 23",
"changeOverTime": -0.0040241
},
{
"date": "2023-10-12",
"open": 250.61,
"high": 250.815,
"low": 246.3,
"close": 247.65,
"adjClose": 247.65,
"volume": 1400815,
"unadjustedVolume": 1400800,
"change": -2.96,
"changePercent": -1.18,
"vwap": 247.85,
"label": "October 12, 23",
"changeOverTime": -0.0118
},
{
"date": "2023-10-11",
"open": 249.66,
"high": 249.92,
"low": 247.42,
"close": 249.46,
"adjClose": 249.46,
"volume": 1134373,
"unadjustedVolume": 1134400,
"change": -0.2,
"changePercent": -0.08010895,
"vwap": 249.03,
"label": "October 11, 23",
"changeOverTime": -0.0008010895
},
{
"date": "2023-10-10",
"open": 250.18,
"high": 251.3,
"low": 247.69,
"close": 249.15,
"adjClose": 249.15,
"volume": 1648895,
"unadjustedVolume": 1648900,
"change": -1.03,
"changePercent": -0.4117,
"vwap": 249.45,
"label": "October 10, 23",
"changeOverTime": -0.004117
},
{
"date": "2023-10-09",
"open": 245.78,
"high": 250.42,
"low": 245.3,
"close": 250.18,
"adjClose": 250.18,
"volume": 1022850,
"unadjustedVolume": 1022800,
"change": 4.4,
"changePercent": 1.79,
"vwap": 249.08,
"label": "October 09, 23",
"changeOverTime": 0.0179
},
{
"date": "2023-10-06",
"open": 242.15,
"high": 247.65,
"low": 240.275,
"close": 246.38,
"adjClose": 246.38,
"volume": 1574943,
"unadjustedVolume": 1574900,
"change": 4.23,
"changePercent": 1.75,
"vwap": 245.84,
"label": "October 06, 23",
"changeOverTime": 0.0175
},
{
"date": "2023-10-05",
"open": 244.51,
"high": 244.92,
"low": 241.1001,
"close": 243.36,
"adjClose": 243.36,
"volume": 935328,
"unadjustedVolume": 935300,
"change": -1.15,
"changePercent": -0.47033,
"vwap": 243.05,
"label": "October 05, 23",
"changeOverTime": -0.0047033
},
{
"date": "2023-10-04",
"open": 241.29,
"high": 244.35,
"low": 239.88,
"close": 243.98,
"adjClose": 243.98,
"volume": 1388645,
"unadjustedVolume": 1388600,
"change": 2.69,
"changePercent": 1.11,
"vwap": 243.02,
"label": "October 04, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-10-03",
"open": 238.91,
"high": 240.555,
"low": 238.28,
"close": 240.42,
"adjClose": 240.42,
"volume": 1216614,
"unadjustedVolume": 1216600,
"change": 1.51,
"changePercent": 0.63204,
"vwap": 239.81,
"label": "October 03, 23",
"changeOverTime": 0.0063204
},
{
"date": "2023-10-02",
"open": 240.58,
"high": 240.95,
"low": 238.045,
"close": 239.37,
"adjClose": 239.37,
"volume": 1206402,
"unadjustedVolume": 1206400,
"change": -1.21,
"changePercent": -0.50295,
"vwap": 239.28,
"label": "October 02, 23",
"changeOverTime": -0.0050295
},
{
"date": "2023-09-29",
"open": 244,
"high": 244,
"low": 239.63,
"close": 240.58,
"adjClose": 240.58,
"volume": 1337015,
"unadjustedVolume": 1337000,
"change": -3.42,
"changePercent": -1.4,
"vwap": 241.06,
"label": "September 29, 23",
"changeOverTime": -0.014
},
{
"date": "2023-09-28",
"open": 242.29,
"high": 244.4,
"low": 241.86,
"close": 243.31,
"adjClose": 243.31,
"volume": 1391030,
"unadjustedVolume": 1391000,
"change": 1.02,
"changePercent": 0.42098,
"vwap": 243.24,
"label": "September 28, 23",
"changeOverTime": 0.0042098
},
{
"date": "2023-09-27",
"open": 238,
"high": 243.6,
"low": 236.83,
"close": 242.63,
"adjClose": 242.63,
"volume": 2256253,
"unadjustedVolume": 2256300,
"change": 4.63,
"changePercent": 1.95,
"vwap": 241.75,
"label": "September 27, 23",
"changeOverTime": 0.0195
},
{
"date": "2023-09-26",
"open": 238.79,
"high": 239.31,
"low": 236.13,
"close": 237.24,
"adjClose": 237.24,
"volume": 1557661,
"unadjustedVolume": 1557700,
"change": -1.55,
"changePercent": -0.64911,
"vwap": 237.35,
"label": "September 26, 23",
"changeOverTime": -0.0064911
},
{
"date": "2023-09-25",
"open": 239.86,
"high": 240.53,
"low": 238.04,
"close": 240.02,
"adjClose": 240.02,
"volume": 1077206,
"unadjustedVolume": 1077200,
"change": 0.16,
"changePercent": 0.06670558,
"vwap": 239.39,
"label": "September 25, 23",
"changeOverTime": 0.0006670558
},
{
"date": "2023-09-22",
"open": 237.62,
"high": 240.93,
"low": 237.62,
"close": 239.35,
"adjClose": 239.35,
"volume": 1026176,
"unadjustedVolume": 1026200,
"change": 1.73,
"changePercent": 0.72805,
"vwap": 239.61,
"label": "September 22, 23",
"changeOverTime": 0.0072805
},
{
"date": "2023-09-21",
"open": 242.63,
"high": 243.09,
"low": 238.6153,
"close": 238.72,
"adjClose": 238.72,
"volume": 1260127,
"unadjustedVolume": 1260100,
"change": -3.91,
"changePercent": -1.61,
"vwap": 239.79,
"label": "September 21, 23",
"changeOverTime": -0.0161
},
{
"date": "2023-09-20",
"open": 247.21,
"high": 247.21,
"low": 243.8,
"close": 243.865,
"adjClose": 243.87,
"volume": 1364956,
"unadjustedVolume": 1364700,
"change": -3.345,
"changePercent": -1.35,
"vwap": 244.75,
"label": "September 20, 23",
"changeOverTime": -0.0135
},
{
"date": "2023-09-19",
"open": 246.44,
"high": 247.05,
"low": 243.97,
"close": 245.84,
"adjClose": 245.84,
"volume": 1030736,
"unadjustedVolume": 1030700,
"change": -0.6,
"changePercent": -0.24347,
"vwap": 245.41,
"label": "September 19, 23",
"changeOverTime": -0.0024347
},
{
"date": "2023-09-18",
"open": 246.16,
"high": 248.14,
"low": 245.7001,
"close": 247.28,
"adjClose": 247.28,
"volume": 1218486,
"unadjustedVolume": 1218500,
"change": 1.12,
"changePercent": 0.45499,
"vwap": 247.26,
"label": "September 18, 23",
"changeOverTime": 0.0045499
},
{
"date": "2023-09-15",
"open": 248.44,
"high": 248.91,
"low": 244.69,
"close": 245.31,
"adjClose": 245.31,
"volume": 2898762,
"unadjustedVolume": 2898800,
"change": -3.13,
"changePercent": -1.26,
"vwap": 246.3,
"label": "September 15, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-09-14",
"open": 248.43,
"high": 248.74,
"low": 246.35,
"close": 248.29,
"adjClose": 248.29,
"volume": 1350163,
"unadjustedVolume": 1350200,
"change": -0.14,
"changePercent": -0.0563539,
"vwap": 248.03,
"label": "September 14, 23",
"changeOverTime": -0.000563539
},
{
"date": "2023-09-13",
"open": 247.44,
"high": 249.13,
"low": 246.95,
"close": 247.81,
"adjClose": 247.81,
"volume": 1364383,
"unadjustedVolume": 1364400,
"change": 0.37,
"changePercent": 0.14953,
"vwap": 247.97,
"label": "September 13, 23",
"changeOverTime": 0.0014953
},
{
"date": "2023-09-12",
"open": 247.05,
"high": 248.675,
"low": 246.9,
"close": 248.02,
"adjClose": 248.02,
"volume": 1303361,
"unadjustedVolume": 1303300,
"change": 0.97,
"changePercent": 0.39263,
"vwap": 247.97,
"label": "September 12, 23",
"changeOverTime": 0.0039263
},
{
"date": "2023-09-11",
"open": 249.28,
"high": 249.89,
"low": 246.89,
"close": 248.2,
"adjClose": 248.2,
"volume": 1297186,
"unadjustedVolume": 1297200,
"change": -1.08,
"changePercent": -0.43325,
"vwap": 248.1,
"label": "September 11, 23",
"changeOverTime": -0.0043325
},
{
"date": "2023-09-08",
"open": 251.28,
"high": 251.39,
"low": 248.86,
"close": 249.37,
"adjClose": 249.37,
"volume": 1191044,
"unadjustedVolume": 1191000,
"change": -1.91,
"changePercent": -0.76011,
"vwap": 249.74,
"label": "September 08, 23",
"changeOverTime": -0.0076011
},
{
"date": "2023-09-07",
"open": 250.81,
"high": 251.5865,
"low": 249.805,
"close": 250.12,
"adjClose": 250.12,
"volume": 1021596,
"unadjustedVolume": 1021600,
"change": -0.69,
"changePercent": -0.27511,
"vwap": 250.3,
"label": "September 07, 23",
"changeOverTime": -0.0027511
},
{
"date": "2023-09-06",
"open": 252.58,
"high": 252.67,
"low": 249.9,
"close": 251.05,
"adjClose": 249.8,
"volume": 1311207,
"unadjustedVolume": 1311000,
"change": -1.53,
"changePercent": -0.60575,
"vwap": 251.04,
"label": "September 06, 23",
"changeOverTime": -0.0060575
},
{
"date": "2023-09-05",
"open": 254.88,
"high": 255.57,
"low": 250.32,
"close": 252.85,
"adjClose": 251.59,
"volume": 1616460,
"unadjustedVolume": 1616500,
"change": -2.03,
"changePercent": -0.79645,
"vwap": 252.99,
"label": "September 05, 23",
"changeOverTime": -0.0079645
},
{
"date": "2023-09-01",
"open": 254.79,
"high": 256.76,
"low": 254.05,
"close": 255.75,
"adjClose": 254.48,
"volume": 1484201,
"unadjustedVolume": 1491300,
"change": 0.96,
"changePercent": 0.37678,
"vwap": 255.16,
"label": "September 01, 23",
"changeOverTime": 0.0037678
},
{
"date": "2023-08-31",
"open": 255.85,
"high": 256.43,
"low": 254,
"close": 254.61,
"adjClose": 253.34,
"volume": 2400100,
"unadjustedVolume": 2400100,
"change": -1.24,
"changePercent": -0.48466,
"vwap": 255.01,
"label": "August 31, 23",
"changeOverTime": -0.0048466
},
{
"date": "2023-08-30",
"open": 254.78,
"high": 256.19,
"low": 253.64,
"close": 254.93,
"adjClose": 253.66,
"volume": 1587500,
"unadjustedVolume": 1587500,
"change": 0.15,
"changePercent": 0.05887432,
"vwap": 254.92,
"label": "August 30, 23",
"changeOverTime": 0.0005887432
},
{
"date": "2023-08-29",
"open": 253.88,
"high": 255.6,
"low": 252.94,
"close": 254.35,
"adjClose": 253.08,
"volume": 1139600,
"unadjustedVolume": 1139600,
"change": 0.47,
"changePercent": 0.18513,
"vwap": 254.3,
"label": "August 29, 23",
"changeOverTime": 0.0018513
},
{
"date": "2023-08-28",
"open": 254.9,
"high": 255.78,
"low": 253.34,
"close": 254.39,
"adjClose": 253.12,
"volume": 813600,
"unadjustedVolume": 813600,
"change": -0.51,
"changePercent": -0.20008,
"vwap": 254.5,
"label": "August 28, 23",
"changeOverTime": -0.0020008
},
{
"date": "2023-08-25",
"open": 251.37,
"high": 254.15,
"low": 250.63,
"close": 253.05,
"adjClose": 251.79,
"volume": 1039500,
"unadjustedVolume": 1039500,
"change": 1.68,
"changePercent": 0.66834,
"vwap": 252.61,
"label": "August 25, 23",
"changeOverTime": 0.0066834
},
{
"date": "2023-08-24",
"open": 251.87,
"high": 253.63,
"low": 249.68,
"close": 249.8,
"adjClose": 248.56,
"volume": 1132600,
"unadjustedVolume": 1132600,
"change": -2.07,
"changePercent": -0.82185,
"vwap": 251.04,
"label": "August 24, 23",
"changeOverTime": -0.0082185
},
{
"date": "2023-08-23",
"open": 250.13,
"high": 251.52,
"low": 249.86,
"close": 250.92,
"adjClose": 249.67,
"volume": 1027800,
"unadjustedVolume": 1027800,
"change": 0.79,
"changePercent": 0.31584,
"vwap": 250.77,
"label": "August 23, 23",
"changeOverTime": 0.0031584
},
{
"date": "2023-08-22",
"open": 250.88,
"high": 252.03,
"low": 248.91,
"close": 249.53,
"adjClose": 248.29,
"volume": 926100,
"unadjustedVolume": 926100,
"change": -1.35,
"changePercent": -0.53811,
"vwap": 250.16,
"label": "August 22, 23",
"changeOverTime": -0.0053811
},
{
"date": "2023-08-21",
"open": 250.37,
"high": 252.34,
"low": 249.91,
"close": 251.11,
"adjClose": 249.86,
"volume": 1205300,
"unadjustedVolume": 1205300,
"change": 0.74,
"changePercent": 0.29556,
"vwap": 251.12,
"label": "August 21, 23",
"changeOverTime": 0.0029556
},
{
"date": "2023-08-18",
"open": 249.16,
"high": 251.76,
"low": 248.63,
"close": 251.05,
"adjClose": 249.8,
"volume": 2044300,
"unadjustedVolume": 2044300,
"change": 1.89,
"changePercent": 0.75855,
"vwap": 250.48,
"label": "August 18, 23",
"changeOverTime": 0.0075855
},
{
"date": "2023-08-17",
"open": 252.43,
"high": 252.84,
"low": 249.44,
"close": 250.28,
"adjClose": 249.03,
"volume": 1394500,
"unadjustedVolume": 1394500,
"change": -2.15,
"changePercent": -0.85172,
"vwap": 250.85,
"label": "August 17, 23",
"changeOverTime": -0.0085172
},
{
"date": "2023-08-16",
"open": 250.92,
"high": 252.98,
"low": 250.35,
"close": 250.9,
"adjClose": 249.65,
"volume": 1275300,
"unadjustedVolume": 1275300,
"change": -0.02,
"changePercent": -0.00797067,
"vwap": 251.41,
"label": "August 16, 23",
"changeOverTime": -0.0000797067
},
{
"date": "2023-08-15",
"open": 250.77,
"high": 252.23,
"low": 250.12,
"close": 250.97,
"adjClose": 249.72,
"volume": 1092800,
"unadjustedVolume": 1092800,
"change": 0.2,
"changePercent": 0.07975436,
"vwap": 251.11,
"label": "August 15, 23",
"changeOverTime": 0.0007975436
},
{
"date": "2023-08-14",
"open": 253.15,
"high": 254.31,
"low": 250.99,
"close": 251.96,
"adjClose": 250.71,
"volume": 1113200,
"unadjustedVolume": 1113200,
"change": -1.19,
"changePercent": -0.47008,
"vwap": 252.42,
"label": "August 14, 23",
"changeOverTime": -0.0047008
},
{
"date": "2023-08-11",
"open": 250.26,
"high": 253.37,
"low": 250.08,
"close": 252.82,
"adjClose": 251.56,
"volume": 926400,
"unadjustedVolume": 926400,
"change": 2.56,
"changePercent": 1.02,
"vwap": 252.09,
"label": "August 11, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-08-10",
"open": 251.67,
"high": 254.13,
"low": 249.78,
"close": 250.56,
"adjClose": 249.31,
"volume": 1153700,
"unadjustedVolume": 1153700,
"change": -1.11,
"changePercent": -0.44105,
"vwap": 251.49,
"label": "August 10, 23",
"changeOverTime": -0.0044105
},
{
"date": "2023-08-09",
"open": 248.8,
"high": 251.3,
"low": 248.31,
"close": 250.31,
"adjClose": 249.06,
"volume": 1145000,
"unadjustedVolume": 1145000,
"change": 1.51,
"changePercent": 0.60691,
"vwap": 249.97,
"label": "August 09, 23",
"changeOverTime": 0.0060691
},
{
"date": "2023-08-08",
"open": 249.49,
"high": 250.7,
"low": 247.26,
"close": 248.34,
"adjClose": 247.1,
"volume": 1068600,
"unadjustedVolume": 1068600,
"change": -1.15,
"changePercent": -0.46094,
"vwap": 248.77,
"label": "August 08, 23",
"changeOverTime": -0.0046094
},
{
"date": "2023-08-07",
"open": 246.89,
"high": 251.02,
"low": 246.38,
"close": 250.82,
"adjClose": 249.57,
"volume": 1266800,
"unadjustedVolume": 1266800,
"change": 3.93,
"changePercent": 1.59,
"vwap": 249.41,
"label": "August 07, 23",
"changeOverTime": 0.0159
},
{
"date": "2023-08-04",
"open": 249.07,
"high": 249.26,
"low": 245.37,
"close": 245.76,
"adjClose": 244.54,
"volume": 1237800,
"unadjustedVolume": 1237800,
"change": -3.31,
"changePercent": -1.33,
"vwap": 246.8,
"label": "August 04, 23",
"changeOverTime": -0.0133
},
{
"date": "2023-08-03",
"open": 247.95,
"high": 248.81,
"low": 246.11,
"close": 248,
"adjClose": 246.77,
"volume": 1129000,
"unadjustedVolume": 1129000,
"change": 0.05,
"changePercent": 0.02016536,
"vwap": 247.64,
"label": "August 03, 23",
"changeOverTime": 0.0002016536
},
{
"date": "2023-08-02",
"open": 245.05,
"high": 248.32,
"low": 245.05,
"close": 247.36,
"adjClose": 246.13,
"volume": 1809100,
"unadjustedVolume": 1809100,
"change": 2.31,
"changePercent": 0.94266,
"vwap": 246.91,
"label": "August 02, 23",
"changeOverTime": 0.0094266
},
{
"date": "2023-08-01",
"open": 247.26,
"high": 248.77,
"low": 245.02,
"close": 248.32,
"adjClose": 247.08,
"volume": 1305500,
"unadjustedVolume": 1305500,
"change": 1.06,
"changePercent": 0.4287,
"vwap": 247.37,
"label": "August 01, 23",
"changeOverTime": 0.004287
},
{
"date": "2023-07-31",
"open": 250.6,
"high": 250.6,
"low": 245.84,
"close": 247.26,
"adjClose": 246.03,
"volume": 2052000,
"unadjustedVolume": 2052000,
"change": -3.34,
"changePercent": -1.33,
"vwap": 247.9,
"label": "July 31, 23",
"changeOverTime": -0.0133
},
{
"date": "2023-07-28",
"open": 254.07,
"high": 254.99,
"low": 249.56,
"close": 250.61,
"adjClose": 249.36,
"volume": 1788600,
"unadjustedVolume": 1788600,
"change": -3.46,
"changePercent": -1.36,
"vwap": 251.72,
"label": "July 28, 23",
"changeOverTime": -0.0136
},
{
"date": "2023-07-27",
"open": 254.75,
"high": 256.84,
"low": 249.64,
"close": 250.88,
"adjClose": 249.63,
"volume": 2677400,
"unadjustedVolume": 2677400,
"change": -3.87,
"changePercent": -1.52,
"vwap": 252.45,
"label": "July 27, 23",
"changeOverTime": -0.0152
},
{
"date": "2023-07-26",
"open": 244,
"high": 256.15,
"low": 244,
"close": 253.45,
"adjClose": 252.19,
"volume": 3397900,
"unadjustedVolume": 3397900,
"change": 9.45,
"changePercent": 3.87,
"vwap": 251.2,
"label": "July 26, 23",
"changeOverTime": 0.0387
},
{
"date": "2023-07-25",
"open": 238.61,
"high": 241.07,
"low": 238.14,
"close": 240.48,
"adjClose": 239.28,
"volume": 1936500,
"unadjustedVolume": 1936500,
"change": 1.87,
"changePercent": 0.78371,
"vwap": 239.9,
"label": "July 25, 23",
"changeOverTime": 0.0078371
},
{
"date": "2023-07-24",
"open": 237.38,
"high": 239.61,
"low": 236.98,
"close": 239.5,
"adjClose": 238.31,
"volume": 1564600,
"unadjustedVolume": 1564600,
"change": 2.12,
"changePercent": 0.89308,
"vwap": 238.7,
"label": "July 24, 23",
"changeOverTime": 0.0089308
},
{
"date": "2023-07-21",
"open": 238.69,
"high": 239.82,
"low": 237.53,
"close": 237.69,
"adjClose": 236.51,
"volume": 4660700,
"unadjustedVolume": 4660700,
"change": -1,
"changePercent": -0.41895,
"vwap": 238.35,
"label": "July 21, 23",
"changeOverTime": -0.0041895
},
{
"date": "2023-07-20",
"open": 236.48,
"high": 238.33,
"low": 235.29,
"close": 237.08,
"adjClose": 235.9,
"volume": 1453900,
"unadjustedVolume": 1453900,
"change": 0.6,
"changePercent": 0.25372,
"vwap": 236.9,
"label": "July 20, 23",
"changeOverTime": 0.0025372
},
{
"date": "2023-07-19",
"open": 235.18,
"high": 238.53,
"low": 235.11,
"close": 237.33,
"adjClose": 236.15,
"volume": 1818800,
"unadjustedVolume": 1818800,
"change": 2.15,
"changePercent": 0.91419,
"vwap": 236.99,
"label": "July 19, 23",
"changeOverTime": 0.0091419
},
{
"date": "2023-07-18",
"open": 233.39,
"high": 237.09,
"low": 233,
"close": 235.9,
"adjClose": 234.73,
"volume": 1718400,
"unadjustedVolume": 1718400,
"change": 2.51,
"changePercent": 1.08,
"vwap": 235.33,
"label": "July 18, 23",
"changeOverTime": 0.0108
},
{
"date": "2023-07-17",
"open": 228.26,
"high": 234.44,
"low": 228.26,
"close": 233.72,
"adjClose": 232.56,
"volume": 1700800,
"unadjustedVolume": 1700800,
"change": 5.46,
"changePercent": 2.39,
"vwap": 232.14,
"label": "July 17, 23",
"changeOverTime": 0.0239
},
{
"date": "2023-07-14",
"open": 227.2,
"high": 229.71,
"low": 226.62,
"close": 229.47,
"adjClose": 228.33,
"volume": 1185500,
"unadjustedVolume": 1185500,
"change": 2.27,
"changePercent": 0.99912,
"vwap": 228.6,
"label": "July 14, 23",
"changeOverTime": 0.0099912
},
{
"date": "2023-07-13",
"open": 225.24,
"high": 227.61,
"low": 224.61,
"close": 227.16,
"adjClose": 226.03,
"volume": 1192100,
"unadjustedVolume": 1192100,
"change": 1.92,
"changePercent": 0.85242,
"vwap": 226.46,
"label": "July 13, 23",
"changeOverTime": 0.0085242
},
{
"date": "2023-07-12",
"open": 228.88,
"high": 228.97,
"low": 224.37,
"close": 224.99,
"adjClose": 223.87,
"volume": 1368800,
"unadjustedVolume": 1368800,
"change": -3.89,
"changePercent": -1.7,
"vwap": 226.11,
"label": "July 12, 23",
"changeOverTime": -0.017
},
{
"date": "2023-07-11",
"open": 224.84,
"high": 226.64,
"low": 223.62,
"close": 226.38,
"adjClose": 225.25,
"volume": 1278200,
"unadjustedVolume": 1278200,
"change": 1.54,
"changePercent": 0.68493,
"vwap": 225.55,
"label": "July 11, 23",
"changeOverTime": 0.0068493
},
{
"date": "2023-07-10",
"open": 219.24,
"high": 225.73,
"low": 219.21,
"close": 224.26,
"adjClose": 223.14,
"volume": 1788300,
"unadjustedVolume": 1788300,
"change": 5.02,
"changePercent": 2.29,
"vwap": 223.07,
"label": "July 10, 23",
"changeOverTime": 0.0229
},
{
"date": "2023-07-07",
"open": 219.82,
"high": 221.35,
"low": 218.52,
"close": 218.74,
"adjClose": 217.65,
"volume": 1678400,
"unadjustedVolume": 1678400,
"change": -1.08,
"changePercent": -0.49131,
"vwap": 219.54,
"label": "July 07, 23",
"changeOverTime": -0.0049131
},
{
"date": "2023-07-06",
"open": 218.09,
"high": 222.16,
"low": 218.09,
"close": 221.65,
"adjClose": 220.55,
"volume": 1889300,
"unadjustedVolume": 1889300,
"change": 3.56,
"changePercent": 1.63,
"vwap": 220.63,
"label": "July 06, 23",
"changeOverTime": 0.0163
},
{
"date": "2023-07-05",
"open": 218.11,
"high": 220.2,
"low": 217.22,
"close": 219.7,
"adjClose": 218.61,
"volume": 1113000,
"unadjustedVolume": 1113000,
"change": 1.59,
"changePercent": 0.72899,
"vwap": 219.04,
"label": "July 05, 23",
"changeOverTime": 0.0072899
},
{
"date": "2023-07-03",
"open": 218.22,
"high": 219.23,
"low": 216.25,
"close": 218.73,
"adjClose": 217.64,
"volume": 848300,
"unadjustedVolume": 848300,
"change": 0.51,
"changePercent": 0.23371,
"vwap": 218.07,
"label": "July 03, 23",
"changeOverTime": 0.0023371
},
{
"date": "2023-06-30",
"open": 217.52,
"high": 220.55,
"low": 217.47,
"close": 219.79,
"adjClose": 218.7,
"volume": 1781800,
"unadjustedVolume": 1781800,
"change": 2.27,
"changePercent": 1.04,
"vwap": 219.27,
"label": "June 30, 23",
"changeOverTime": 0.0104
},
{
"date": "2023-06-29",
"open": 216.1,
"high": 219.48,
"low": 214.29,
"close": 216.46,
"adjClose": 215.38,
"volume": 1539700,
"unadjustedVolume": 1539700,
"change": 0.36,
"changePercent": 0.16659,
"vwap": 216.74,
"label": "June 29, 23",
"changeOverTime": 0.0016659
},
{
"date": "2023-06-28",
"open": 215.15,
"high": 216.48,
"low": 213.73,
"close": 215.61,
"adjClose": 214.54,
"volume": 1725600,
"unadjustedVolume": 1725600,
"change": 0.46,
"changePercent": 0.2138,
"vwap": 215.27,
"label": "June 28, 23",
"changeOverTime": 0.002138
},
{
"date": "2023-06-27",
"open": 215.71,
"high": 216.36,
"low": 214.05,
"close": 215.61,
"adjClose": 214.54,
"volume": 1313300,
"unadjustedVolume": 1313300,
"change": -0.1,
"changePercent": -0.04635854,
"vwap": 215.34,
"label": "June 27, 23",
"changeOverTime": -0.0004635854
},
{
"date": "2023-06-26",
"open": 212.92,
"high": 216.3,
"low": 212.82,
"close": 215.54,
"adjClose": 214.47,
"volume": 1169600,
"unadjustedVolume": 1169600,
"change": 2.62,
"changePercent": 1.23,
"vwap": 214.89,
"label": "June 26, 23",
"changeOverTime": 0.0123
},
{
"date": "2023-06-23",
"open": 218.45,
"high": 218.86,
"low": 213.21,
"close": 213.83,
"adjClose": 212.77,
"volume": 2189700,
"unadjustedVolume": 2189700,
"change": -4.62,
"changePercent": -2.11,
"vwap": 215.3,
"label": "June 23, 23",
"changeOverTime": -0.0211
},
{
"date": "2023-06-22",
"open": 220.15,
"high": 222.27,
"low": 218.83,
"close": 220.4,
"adjClose": 219.3,
"volume": 1279700,
"unadjustedVolume": 1279700,
"change": 0.25,
"changePercent": 0.11356,
"vwap": 220.5,
"label": "June 22, 23",
"changeOverTime": 0.0011356
},
{
"date": "2023-06-21",
"open": 219.43,
"high": 221.81,
"low": 218.33,
"close": 220.56,
"adjClose": 219.46,
"volume": 1602700,
"unadjustedVolume": 1602700,
"change": 1.13,
"changePercent": 0.51497,
"vwap": 220.23,
"label": "June 21, 23",
"changeOverTime": 0.0051497
},
{
"date": "2023-06-20",
"open": 221.47,
"high": 222.28,
"low": 219.9,
"close": 220.28,
"adjClose": 219.18,
"volume": 1779400,
"unadjustedVolume": 1779400,
"change": -1.19,
"changePercent": -0.53732,
"vwap": 220.82,
"label": "June 20, 23",
"changeOverTime": -0.0053732
},
{
"date": "2023-06-16",
"open": 222.29,
"high": 222.74,
"low": 220.74,
"close": 221.32,
"adjClose": 220.22,
"volume": 3337400,
"unadjustedVolume": 3337400,
"change": -0.97,
"changePercent": -0.43637,
"vwap": 221.6,
"label": "June 16, 23",
"changeOverTime": -0.0043637
},
{
"date": "2023-06-15",
"open": 216.31,
"high": 221.56,
"low": 215.6,
"close": 220.97,
"adjClose": 219.87,
"volume": 1911100,
"unadjustedVolume": 1911100,
"change": 4.66,
"changePercent": 2.15,
"vwap": 219.38,
"label": "June 15, 23",
"changeOverTime": 0.0215
},
{
"date": "2023-06-14",
"open": 221.5,
"high": 222.15,
"low": 215.3,
"close": 216.09,
"adjClose": 215.01,
"volume": 2116800,
"unadjustedVolume": 2116800,
"change": -5.41,
"changePercent": -2.44,
"vwap": 217.85,
"label": "June 14, 23",
"changeOverTime": -0.0244
},
{
"date": "2023-06-13",
"open": 218.93,
"high": 220.61,
"low": 218.54,
"close": 220.49,
"adjClose": 219.39,
"volume": 1345100,
"unadjustedVolume": 1345100,
"change": 1.56,
"changePercent": 0.71256,
"vwap": 219.88,
"label": "June 13, 23",
"changeOverTime": 0.0071256
},
{
"date": "2023-06-12",
"open": 215.23,
"high": 218.6,
"low": 214.48,
"close": 218.36,
"adjClose": 217.27,
"volume": 1348200,
"unadjustedVolume": 1348200,
"change": 3.13,
"changePercent": 1.45,
"vwap": 217.15,
"label": "June 12, 23",
"changeOverTime": 0.0145
},
{
"date": "2023-06-09",
"open": 214.33,
"high": 215.68,
"low": 213.48,
"close": 215.22,
"adjClose": 214.15,
"volume": 1295900,
"unadjustedVolume": 1295900,
"change": 0.89,
"changePercent": 0.41525,
"vwap": 214.79,
"label": "June 09, 23",
"changeOverTime": 0.0041525
},
{
"date": "2023-06-08",
"open": 215.39,
"high": 215.7,
"low": 213.48,
"close": 215.19,
"adjClose": 214.12,
"volume": 1338700,
"unadjustedVolume": 1338700,
"change": -0.2,
"changePercent": -0.09285482,
"vwap": 214.79,
"label": "June 08, 23",
"changeOverTime": -0.0009285482
}
]
}