Revision control
Copy as Markdown
{
"symbol": "ADSK",
"historical": [
{
"date": "2023-12-07",
"open": 220,
"high": 224.46,
"low": 219.045,
"close": 223.84,
"adjClose": 223.84,
"volume": 1330380,
"unadjustedVolume": 1223718,
"change": 3.84,
"changePercent": 1.75,
"vwap": 223.28,
"label": "December 07, 23",
"changeOverTime": 0.0175
},
{
"date": "2023-12-06",
"open": 221.71,
"high": 221.97,
"low": 218.575,
"close": 219.55,
"adjClose": 219.55,
"volume": 1463005,
"unadjustedVolume": 1463000,
"change": -2.16,
"changePercent": -0.97425,
"vwap": 219.76,
"label": "December 06, 23",
"changeOverTime": -0.0097425
},
{
"date": "2023-12-05",
"open": 220.01,
"high": 220.84,
"low": 216.79,
"close": 220.45,
"adjClose": 220.45,
"volume": 1386581,
"unadjustedVolume": 1386500,
"change": 0.44,
"changePercent": 0.19999,
"vwap": 219.62,
"label": "December 05, 23",
"changeOverTime": 0.0019999
},
{
"date": "2023-12-04",
"open": 222.94,
"high": 224.28,
"low": 217.96,
"close": 221.31,
"adjClose": 221.31,
"volume": 1747101,
"unadjustedVolume": 1747000,
"change": -1.63,
"changePercent": -0.73114,
"vwap": 220.8,
"label": "December 04, 23",
"changeOverTime": -0.0073114
},
{
"date": "2023-12-01",
"open": 218.27,
"high": 225.255,
"low": 217,
"close": 224.93,
"adjClose": 224.93,
"volume": 1977263,
"unadjustedVolume": 1976900,
"change": 6.66,
"changePercent": 3.05,
"vwap": 223,
"label": "December 01, 23",
"changeOverTime": 0.0305
},
{
"date": "2023-11-30",
"open": 215.22,
"high": 218.78,
"low": 212.7,
"close": 218.43,
"adjClose": 218.43,
"volume": 3073674,
"unadjustedVolume": 3073700,
"change": 3.21,
"changePercent": 1.49,
"vwap": 216.88,
"label": "November 30, 23",
"changeOverTime": 0.0149
},
{
"date": "2023-11-29",
"open": 210.03,
"high": 217.385,
"low": 210.03,
"close": 213.85,
"adjClose": 213.85,
"volume": 2799538,
"unadjustedVolume": 2799400,
"change": 3.82,
"changePercent": 1.82,
"vwap": 214.97,
"label": "November 29, 23",
"changeOverTime": 0.0182
},
{
"date": "2023-11-28",
"open": 201.8,
"high": 207.65,
"low": 201.8,
"close": 207.37,
"adjClose": 207.37,
"volume": 1573209,
"unadjustedVolume": 1573200,
"change": 5.57,
"changePercent": 2.76,
"vwap": 206.57,
"label": "November 28, 23",
"changeOverTime": 0.0276
},
{
"date": "2023-11-27",
"open": 202.21,
"high": 203.015,
"low": 200.8476,
"close": 202.26,
"adjClose": 202.26,
"volume": 1441400,
"unadjustedVolume": 1441400,
"change": 0.05,
"changePercent": 0.02472677,
"vwap": 202.21,
"label": "November 27, 23",
"changeOverTime": 0.0002472677
},
{
"date": "2023-11-24",
"open": 202.66,
"high": 203.57,
"low": 201.11,
"close": 203.42,
"adjClose": 203.42,
"volume": 912476,
"unadjustedVolume": 912500,
"change": 0.76,
"changePercent": 0.37501,
"vwap": 202.69,
"label": "November 24, 23",
"changeOverTime": 0.0037501
},
{
"date": "2023-11-22",
"open": 201.25,
"high": 208.55,
"low": 200.05,
"close": 202.66,
"adjClose": 202.66,
"volume": 4288913,
"unadjustedVolume": 4286500,
"change": 1.41,
"changePercent": 0.70062,
"vwap": 204.58,
"label": "November 22, 23",
"changeOverTime": 0.0070062
},
{
"date": "2023-11-21",
"open": 219,
"high": 221.99,
"low": 216.63,
"close": 217.67,
"adjClose": 217.67,
"volume": 2109770,
"unadjustedVolume": 2109800,
"change": -1.33,
"changePercent": -0.60731,
"vwap": 218.41,
"label": "November 21, 23",
"changeOverTime": -0.0060731
},
{
"date": "2023-11-20",
"open": 217.49,
"high": 221.965,
"low": 217.18,
"close": 219.7,
"adjClose": 219.7,
"volume": 1522678,
"unadjustedVolume": 1522200,
"change": 2.21,
"changePercent": 1.02,
"vwap": 219.15,
"label": "November 20, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-11-17",
"open": 215.3,
"high": 217.54,
"low": 214.325,
"close": 217.33,
"adjClose": 217.33,
"volume": 1131110,
"unadjustedVolume": 1131100,
"change": 2.03,
"changePercent": 0.94287,
"vwap": 216.37,
"label": "November 17, 23",
"changeOverTime": 0.0094287
},
{
"date": "2023-11-16",
"open": 216.1,
"high": 217.5,
"low": 213.887,
"close": 215.02,
"adjClose": 215.02,
"volume": 1130496,
"unadjustedVolume": 1130400,
"change": -1.08,
"changePercent": -0.49977,
"vwap": 215.22,
"label": "November 16, 23",
"changeOverTime": -0.0049977
},
{
"date": "2023-11-15",
"open": 217.21,
"high": 218.26,
"low": 215.52,
"close": 216.11,
"adjClose": 216.11,
"volume": 1031468,
"unadjustedVolume": 1031500,
"change": -1.1,
"changePercent": -0.50642,
"vwap": 216.61,
"label": "November 15, 23",
"changeOverTime": -0.0050642
},
{
"date": "2023-11-14",
"open": 214.54,
"high": 218.07,
"low": 213.97,
"close": 217.36,
"adjClose": 217.36,
"volume": 1155581,
"unadjustedVolume": 1155500,
"change": 2.82,
"changePercent": 1.31,
"vwap": 217,
"label": "November 14, 23",
"changeOverTime": 0.0131
},
{
"date": "2023-11-13",
"open": 209.26,
"high": 211.97,
"low": 208.42,
"close": 210.1,
"adjClose": 210.1,
"volume": 1055691,
"unadjustedVolume": 1055700,
"change": 0.84,
"changePercent": 0.40141,
"vwap": 210.56,
"label": "November 13, 23",
"changeOverTime": 0.0040141
},
{
"date": "2023-11-10",
"open": 205.26,
"high": 211.05,
"low": 203.715,
"close": 210.58,
"adjClose": 210.58,
"volume": 1014854,
"unadjustedVolume": 1013800,
"change": 5.32,
"changePercent": 2.59,
"vwap": 209.04,
"label": "November 10, 23",
"changeOverTime": 0.0259
},
{
"date": "2023-11-09",
"open": 208.02,
"high": 208.88,
"low": 204.4,
"close": 204.68,
"adjClose": 204.68,
"volume": 844795,
"unadjustedVolume": 844800,
"change": -3.34,
"changePercent": -1.61,
"vwap": 205.97,
"label": "November 09, 23",
"changeOverTime": -0.0161
},
{
"date": "2023-11-08",
"open": 206.16,
"high": 207.92,
"low": 205.36,
"close": 206.93,
"adjClose": 206.93,
"volume": 745318,
"unadjustedVolume": 745300,
"change": 0.77,
"changePercent": 0.3735,
"vwap": 206.81,
"label": "November 08, 23",
"changeOverTime": 0.003735
},
{
"date": "2023-11-07",
"open": 204.02,
"high": 206.7495,
"low": 202.79,
"close": 205.31,
"adjClose": 205.31,
"volume": 910266,
"unadjustedVolume": 910200,
"change": 1.29,
"changePercent": 0.63229,
"vwap": 205.25,
"label": "November 07, 23",
"changeOverTime": 0.0063229
},
{
"date": "2023-11-06",
"open": 203.17,
"high": 203.33,
"low": 199.84,
"close": 201.99,
"adjClose": 201.99,
"volume": 1005558,
"unadjustedVolume": 1005500,
"change": -1.18,
"changePercent": -0.58079,
"vwap": 201.6,
"label": "November 06, 23",
"changeOverTime": -0.0058079
},
{
"date": "2023-11-03",
"open": 200.74,
"high": 205.35,
"low": 200.28,
"close": 203.98,
"adjClose": 203.98,
"volume": 1354669,
"unadjustedVolume": 1354500,
"change": 3.24,
"changePercent": 1.61,
"vwap": 203.22,
"label": "November 03, 23",
"changeOverTime": 0.0161
},
{
"date": "2023-11-02",
"open": 199.51,
"high": 200.28,
"low": 192.01,
"close": 199.24,
"adjClose": 199.24,
"volume": 1939964,
"unadjustedVolume": 1940000,
"change": -0.27,
"changePercent": -0.13533,
"vwap": 197.84,
"label": "November 02, 23",
"changeOverTime": -0.0013533
},
{
"date": "2023-11-01",
"open": 198.12,
"high": 199.46,
"low": 195.94,
"close": 198.93,
"adjClose": 198.93,
"volume": 1066735,
"unadjustedVolume": 1066700,
"change": 0.81,
"changePercent": 0.40884,
"vwap": 198.07,
"label": "November 01, 23",
"changeOverTime": 0.0040884
},
{
"date": "2023-10-31",
"open": 198.29,
"high": 198.625,
"low": 195.32,
"close": 197.63,
"adjClose": 197.63,
"volume": 1057757,
"unadjustedVolume": 1057700,
"change": -0.66,
"changePercent": -0.33285,
"vwap": 197.6,
"label": "October 31, 23",
"changeOverTime": -0.0033285
},
{
"date": "2023-10-30",
"open": 196.08,
"high": 198.67,
"low": 194.62,
"close": 197.79,
"adjClose": 197.79,
"volume": 1084414,
"unadjustedVolume": 1084400,
"change": 1.71,
"changePercent": 0.87209,
"vwap": 196.99,
"label": "October 30, 23",
"changeOverTime": 0.0087209
},
{
"date": "2023-10-27",
"open": 196.25,
"high": 197.11,
"low": 192.88,
"close": 195.15,
"adjClose": 195.15,
"volume": 1157419,
"unadjustedVolume": 1157400,
"change": -1.1,
"changePercent": -0.56051,
"vwap": 195.21,
"label": "October 27, 23",
"changeOverTime": -0.0056051
},
{
"date": "2023-10-26",
"open": 201,
"high": 202.4241,
"low": 192.92,
"close": 196.12,
"adjClose": 196.12,
"volume": 1944204,
"unadjustedVolume": 1944200,
"change": -4.88,
"changePercent": -2.43,
"vwap": 196.04,
"label": "October 26, 23",
"changeOverTime": -0.0243
},
{
"date": "2023-10-25",
"open": 203.15,
"high": 204.41,
"low": 199.815,
"close": 200.21,
"adjClose": 200.21,
"volume": 1155829,
"unadjustedVolume": 1155800,
"change": -2.94,
"changePercent": -1.45,
"vwap": 201.27,
"label": "October 25, 23",
"changeOverTime": -0.0145
},
{
"date": "2023-10-24",
"open": 201.82,
"high": 205.71,
"low": 201.47,
"close": 205.04,
"adjClose": 205.04,
"volume": 998821,
"unadjustedVolume": 998700,
"change": 3.22,
"changePercent": 1.6,
"vwap": 204.34,
"label": "October 24, 23",
"changeOverTime": 0.016
},
{
"date": "2023-10-23",
"open": 201.62,
"high": 203.17,
"low": 198.82,
"close": 199.72,
"adjClose": 199.72,
"volume": 1012616,
"unadjustedVolume": 1012500,
"change": -1.9,
"changePercent": -0.94237,
"vwap": 200.73,
"label": "October 23, 23",
"changeOverTime": -0.0094237
},
{
"date": "2023-10-20",
"open": 206.25,
"high": 206.72,
"low": 201.34,
"close": 202.69,
"adjClose": 202.69,
"volume": 1060682,
"unadjustedVolume": 1060600,
"change": -3.56,
"changePercent": -1.73,
"vwap": 203.24,
"label": "October 20, 23",
"changeOverTime": -0.0173
},
{
"date": "2023-10-19",
"open": 210.33,
"high": 210.93,
"low": 205.2,
"close": 206.07,
"adjClose": 206.07,
"volume": 1383567,
"unadjustedVolume": 1383500,
"change": -4.26,
"changePercent": -2.03,
"vwap": 208.04,
"label": "October 19, 23",
"changeOverTime": -0.0203
},
{
"date": "2023-10-18",
"open": 211.35,
"high": 212.089,
"low": 209.07,
"close": 209.64,
"adjClose": 209.64,
"volume": 1307659,
"unadjustedVolume": 1307500,
"change": -1.71,
"changePercent": -0.80908,
"vwap": 210.09,
"label": "October 18, 23",
"changeOverTime": -0.0080908
},
{
"date": "2023-10-17",
"open": 209.32,
"high": 215.44,
"low": 208.225,
"close": 213.99,
"adjClose": 213.99,
"volume": 999847,
"unadjustedVolume": 1004200,
"change": 4.67,
"changePercent": 2.23,
"vwap": 213.62,
"label": "October 17, 23",
"changeOverTime": 0.0223
},
{
"date": "2023-10-16",
"open": 211.02,
"high": 213.97,
"low": 210.1,
"close": 211.78,
"adjClose": 211.78,
"volume": 786398,
"unadjustedVolume": 786400,
"change": 0.76,
"changePercent": 0.36016,
"vwap": 211.77,
"label": "October 16, 23",
"changeOverTime": 0.0036016
},
{
"date": "2023-10-13",
"open": 212.83,
"high": 213.75,
"low": 208.63,
"close": 209.47,
"adjClose": 209.47,
"volume": 1313947,
"unadjustedVolume": 1313900,
"change": -3.36,
"changePercent": -1.58,
"vwap": 210.04,
"label": "October 13, 23",
"changeOverTime": -0.0158
},
{
"date": "2023-10-12",
"open": 213.83,
"high": 215,
"low": 211.12,
"close": 212.77,
"adjClose": 212.77,
"volume": 1207221,
"unadjustedVolume": 1207100,
"change": -1.06,
"changePercent": -0.49572,
"vwap": 213.09,
"label": "October 12, 23",
"changeOverTime": -0.0049572
},
{
"date": "2023-10-11",
"open": 214.1,
"high": 215.18,
"low": 211.63,
"close": 213.2,
"adjClose": 213.2,
"volume": 965508,
"unadjustedVolume": 965500,
"change": -0.9,
"changePercent": -0.42036,
"vwap": 213.16,
"label": "October 11, 23",
"changeOverTime": -0.0042036
},
{
"date": "2023-10-10",
"open": 211.15,
"high": 214.91,
"low": 210,
"close": 212.47,
"adjClose": 212.47,
"volume": 914161,
"unadjustedVolume": 914200,
"change": 1.32,
"changePercent": 0.62515,
"vwap": 212.74,
"label": "October 10, 23",
"changeOverTime": 0.0062515
},
{
"date": "2023-10-09",
"open": 208.1,
"high": 211.05,
"low": 206.61,
"close": 210.56,
"adjClose": 210.56,
"volume": 766007,
"unadjustedVolume": 766000,
"change": 2.46,
"changePercent": 1.18,
"vwap": 209.51,
"label": "October 09, 23",
"changeOverTime": 0.0118
},
{
"date": "2023-10-06",
"open": 202.08,
"high": 211.28,
"low": 201.33,
"close": 210.04,
"adjClose": 210.04,
"volume": 1238096,
"unadjustedVolume": 1238100,
"change": 7.96,
"changePercent": 3.94,
"vwap": 208.77,
"label": "October 06, 23",
"changeOverTime": 0.0394
},
{
"date": "2023-10-05",
"open": 206.23,
"high": 206.46,
"low": 200.41,
"close": 203.96,
"adjClose": 203.96,
"volume": 958648,
"unadjustedVolume": 958600,
"change": -2.27,
"changePercent": -1.1,
"vwap": 203.29,
"label": "October 05, 23",
"changeOverTime": -0.011
},
{
"date": "2023-10-04",
"open": 204.28,
"high": 207.62,
"low": 204.05,
"close": 207.06,
"adjClose": 207.06,
"volume": 892695,
"unadjustedVolume": 892700,
"change": 2.78,
"changePercent": 1.36,
"vwap": 206.53,
"label": "October 04, 23",
"changeOverTime": 0.0136
},
{
"date": "2023-10-03",
"open": 207.89,
"high": 209.052,
"low": 201.21,
"close": 203.28,
"adjClose": 203.28,
"volume": 1103078,
"unadjustedVolume": 1103100,
"change": -4.61,
"changePercent": -2.22,
"vwap": 203.34,
"label": "October 03, 23",
"changeOverTime": -0.0222
},
{
"date": "2023-10-02",
"open": 206.06,
"high": 209.4157,
"low": 205.54,
"close": 208.99,
"adjClose": 208.99,
"volume": 855181,
"unadjustedVolume": 855100,
"change": 2.93,
"changePercent": 1.42,
"vwap": 207.97,
"label": "October 02, 23",
"changeOverTime": 0.0142
},
{
"date": "2023-09-29",
"open": 209.71,
"high": 210.99,
"low": 206.58,
"close": 206.91,
"adjClose": 206.91,
"volume": 1073911,
"unadjustedVolume": 1073900,
"change": -2.8,
"changePercent": -1.34,
"vwap": 207.69,
"label": "September 29, 23",
"changeOverTime": -0.0134
},
{
"date": "2023-09-28",
"open": 202.28,
"high": 208.565,
"low": 201.95,
"close": 207.89,
"adjClose": 207.89,
"volume": 1466278,
"unadjustedVolume": 1466200,
"change": 5.61,
"changePercent": 2.77,
"vwap": 206.7,
"label": "September 28, 23",
"changeOverTime": 0.0277
},
{
"date": "2023-09-27",
"open": 202.06,
"high": 203.64,
"low": 200.09,
"close": 202.28,
"adjClose": 202.28,
"volume": 1064977,
"unadjustedVolume": 1065000,
"change": 0.22,
"changePercent": 0.10888,
"vwap": 201.97,
"label": "September 27, 23",
"changeOverTime": 0.0010888
},
{
"date": "2023-09-26",
"open": 204.05,
"high": 204.58,
"low": 200.26,
"close": 201.66,
"adjClose": 201.66,
"volume": 1544613,
"unadjustedVolume": 1544400,
"change": -2.39,
"changePercent": -1.17,
"vwap": 201.93,
"label": "September 26, 23",
"changeOverTime": -0.0117
},
{
"date": "2023-09-25",
"open": 203.005,
"high": 205.7,
"low": 202,
"close": 205.67,
"adjClose": 205.67,
"volume": 1141960,
"unadjustedVolume": 1141900,
"change": 2.665,
"changePercent": 1.31,
"vwap": 204.81,
"label": "September 25, 23",
"changeOverTime": 0.0131
},
{
"date": "2023-09-22",
"open": 204.55,
"high": 206.28,
"low": 203.79,
"close": 204.04,
"adjClose": 204.04,
"volume": 1122774,
"unadjustedVolume": 1122700,
"change": -0.51,
"changePercent": -0.24933,
"vwap": 204.77,
"label": "September 22, 23",
"changeOverTime": -0.0024933
},
{
"date": "2023-09-21",
"open": 206.78,
"high": 207.11,
"low": 203.2,
"close": 204.06,
"adjClose": 204.06,
"volume": 1425177,
"unadjustedVolume": 1425000,
"change": -2.72,
"changePercent": -1.32,
"vwap": 204.64,
"label": "September 21, 23",
"changeOverTime": -0.0132
},
{
"date": "2023-09-20",
"open": 213.12,
"high": 213.43,
"low": 207.605,
"close": 207.73,
"adjClose": 207.73,
"volume": 1230385,
"unadjustedVolume": 1230300,
"change": -5.39,
"changePercent": -2.53,
"vwap": 209.63,
"label": "September 20, 23",
"changeOverTime": -0.0253
},
{
"date": "2023-09-19",
"open": 212.13,
"high": 212.6,
"low": 209.07,
"close": 212.06,
"adjClose": 212.06,
"volume": 1145975,
"unadjustedVolume": 1146000,
"change": -0.07,
"changePercent": -0.03299863,
"vwap": 211.52,
"label": "September 19, 23",
"changeOverTime": -0.0003299863
},
{
"date": "2023-09-18",
"open": 212.435,
"high": 214.21,
"low": 212.19,
"close": 213.52,
"adjClose": 213.52,
"volume": 880353,
"unadjustedVolume": 880400,
"change": 1.085,
"changePercent": 0.51074,
"vwap": 213.28,
"label": "September 18, 23",
"changeOverTime": 0.0051074
},
{
"date": "2023-09-15",
"open": 216.67,
"high": 217.36,
"low": 212.81,
"close": 213.35,
"adjClose": 213.35,
"volume": 1944419,
"unadjustedVolume": 1944400,
"change": -3.32,
"changePercent": -1.53,
"vwap": 214.21,
"label": "September 15, 23",
"changeOverTime": -0.0153
},
{
"date": "2023-09-14",
"open": 213.34,
"high": 217.2,
"low": 211.6,
"close": 216.67,
"adjClose": 216.67,
"volume": 1137169,
"unadjustedVolume": 1137200,
"change": 3.33,
"changePercent": 1.56,
"vwap": 215.58,
"label": "September 14, 23",
"changeOverTime": 0.0156
},
{
"date": "2023-09-13",
"open": 212.2,
"high": 213.83,
"low": 210.57,
"close": 212.26,
"adjClose": 212.26,
"volume": 1095003,
"unadjustedVolume": 1095000,
"change": 0.06,
"changePercent": 0.02827521,
"vwap": 212.45,
"label": "September 13, 23",
"changeOverTime": 0.0002827521
},
{
"date": "2023-09-12",
"open": 215.13,
"high": 217.07,
"low": 211.25,
"close": 211.8,
"adjClose": 211.8,
"volume": 1574632,
"unadjustedVolume": 1574600,
"change": -3.33,
"changePercent": -1.55,
"vwap": 212.71,
"label": "September 12, 23",
"changeOverTime": -0.0155
},
{
"date": "2023-09-11",
"open": 219.49,
"high": 220.43,
"low": 217.4953,
"close": 218.74,
"adjClose": 218.74,
"volume": 838785,
"unadjustedVolume": 838800,
"change": -0.75,
"changePercent": -0.3417,
"vwap": 218.78,
"label": "September 11, 23",
"changeOverTime": -0.003417
},
{
"date": "2023-09-08",
"open": 220.56,
"high": 221.915,
"low": 217.86,
"close": 219.19,
"adjClose": 219.19,
"volume": 1002278,
"unadjustedVolume": 1002200,
"change": -1.37,
"changePercent": -0.62115,
"vwap": 219.43,
"label": "September 08, 23",
"changeOverTime": -0.0062115
},
{
"date": "2023-09-07",
"open": 221.14,
"high": 221.62,
"low": 218.18,
"close": 221.01,
"adjClose": 221.01,
"volume": 1288221,
"unadjustedVolume": 1288200,
"change": -0.13,
"changePercent": -0.05878629,
"vwap": 220.61,
"label": "September 07, 23",
"changeOverTime": -0.0005878629
},
{
"date": "2023-09-06",
"open": 219.08,
"high": 222.69,
"low": 218.15,
"close": 222.2,
"adjClose": 222.2,
"volume": 1709732,
"unadjustedVolume": 1709700,
"change": 3.12,
"changePercent": 1.42,
"vwap": 220.96,
"label": "September 06, 23",
"changeOverTime": 0.0142
},
{
"date": "2023-09-05",
"open": 218.09,
"high": 220.79,
"low": 216.59,
"close": 219.46,
"adjClose": 219.46,
"volume": 1189803,
"unadjustedVolume": 1189800,
"change": 1.37,
"changePercent": 0.62818,
"vwap": 219.36,
"label": "September 05, 23",
"changeOverTime": 0.0062818
},
{
"date": "2023-09-01",
"open": 224.07,
"high": 224.13,
"low": 218.45,
"close": 220.02,
"adjClose": 220.02,
"volume": 1160668,
"unadjustedVolume": 1160700,
"change": -4.05,
"changePercent": -1.81,
"vwap": 220.25,
"label": "September 01, 23",
"changeOverTime": -0.0181
},
{
"date": "2023-08-31",
"open": 221.74,
"high": 224.26,
"low": 220.89,
"close": 221.94,
"adjClose": 221.94,
"volume": 1729194,
"unadjustedVolume": 1729100,
"change": 0.2,
"changePercent": 0.09019572,
"vwap": 222.11,
"label": "August 31, 23",
"changeOverTime": 0.0009019572
},
{
"date": "2023-08-30",
"open": 219.4,
"high": 223.45,
"low": 218.48,
"close": 221.55,
"adjClose": 221.55,
"volume": 1331254,
"unadjustedVolume": 1331100,
"change": 2.15,
"changePercent": 0.97995,
"vwap": 221.77,
"label": "August 30, 23",
"changeOverTime": 0.0097995
},
{
"date": "2023-08-29",
"open": 217,
"high": 219.57,
"low": 215.7,
"close": 219.4,
"adjClose": 219.4,
"volume": 1151892,
"unadjustedVolume": 1151900,
"change": 2.4,
"changePercent": 1.11,
"vwap": 218.74,
"label": "August 29, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-08-28",
"open": 217.23,
"high": 218.41,
"low": 216.08,
"close": 217.09,
"adjClose": 217.09,
"volume": 1098101,
"unadjustedVolume": 1098000,
"change": -0.14,
"changePercent": -0.06444782,
"vwap": 217.02,
"label": "August 28, 23",
"changeOverTime": -0.0006444782
},
{
"date": "2023-08-25",
"open": 209.85,
"high": 216.795,
"low": 209.49,
"close": 215.92,
"adjClose": 215.92,
"volume": 1933948,
"unadjustedVolume": 1933700,
"change": 6.07,
"changePercent": 2.89,
"vwap": 214.72,
"label": "August 25, 23",
"changeOverTime": 0.0289
},
{
"date": "2023-08-24",
"open": 215.5,
"high": 216.75,
"low": 208.135,
"close": 208.6,
"adjClose": 208.6,
"volume": 2648308,
"unadjustedVolume": 2648100,
"change": -6.9,
"changePercent": -3.2,
"vwap": 210.26,
"label": "August 24, 23",
"changeOverTime": -0.032
},
{
"date": "2023-08-23",
"open": 202.25,
"high": 205.81,
"low": 201.97,
"close": 204.36,
"adjClose": 204.36,
"volume": 1697452,
"unadjustedVolume": 1697500,
"change": 2.11,
"changePercent": 1.04,
"vwap": 205.63,
"label": "August 23, 23",
"changeOverTime": 0.0104
},
{
"date": "2023-08-22",
"open": 202.34,
"high": 202.805,
"low": 200,
"close": 200.58,
"adjClose": 200.58,
"volume": 1041486,
"unadjustedVolume": 1041400,
"change": -1.76,
"changePercent": -0.86982,
"vwap": 201,
"label": "August 22, 23",
"changeOverTime": -0.0086982
},
{
"date": "2023-08-21",
"open": 200.4,
"high": 202.92,
"low": 199.74,
"close": 202.02,
"adjClose": 202.02,
"volume": 951292,
"unadjustedVolume": 951300,
"change": 1.62,
"changePercent": 0.80838,
"vwap": 201.88,
"label": "August 21, 23",
"changeOverTime": 0.0080838
},
{
"date": "2023-08-18",
"open": 196.5,
"high": 200.525,
"low": 195.285,
"close": 199.68,
"adjClose": 199.68,
"volume": 975740,
"unadjustedVolume": 975700,
"change": 3.18,
"changePercent": 1.62,
"vwap": 199.32,
"label": "August 18, 23",
"changeOverTime": 0.0162
},
{
"date": "2023-08-17",
"open": 203.96,
"high": 204.1,
"low": 198.46,
"close": 198.7,
"adjClose": 198.7,
"volume": 1526134,
"unadjustedVolume": 1526100,
"change": -5.26,
"changePercent": -2.58,
"vwap": 199.94,
"label": "August 17, 23",
"changeOverTime": -0.0258
},
{
"date": "2023-08-16",
"open": 208.84,
"high": 210.04,
"low": 203.57,
"close": 203.65,
"adjClose": 203.65,
"volume": 1517334,
"unadjustedVolume": 1517300,
"change": -5.19,
"changePercent": -2.49,
"vwap": 205.59,
"label": "August 16, 23",
"changeOverTime": -0.0249
},
{
"date": "2023-08-15",
"open": 209.91,
"high": 211.79,
"low": 208.81,
"close": 209.53,
"adjClose": 209.53,
"volume": 1289758,
"unadjustedVolume": 1289700,
"change": -0.38,
"changePercent": -0.18103,
"vwap": 210.29,
"label": "August 15, 23",
"changeOverTime": -0.0018103
},
{
"date": "2023-08-14",
"open": 206.89,
"high": 211.93,
"low": 206.89,
"close": 211.48,
"adjClose": 211.48,
"volume": 1096438,
"unadjustedVolume": 1096400,
"change": 4.59,
"changePercent": 2.22,
"vwap": 210.79,
"label": "August 14, 23",
"changeOverTime": 0.0222
},
{
"date": "2023-08-11",
"open": 205.75,
"high": 209,
"low": 205.6,
"close": 207.96,
"adjClose": 207.96,
"volume": 1167942,
"unadjustedVolume": 1167900,
"change": 2.21,
"changePercent": 1.07,
"vwap": 207.57,
"label": "August 11, 23",
"changeOverTime": 0.0107
},
{
"date": "2023-08-10",
"open": 208.33,
"high": 210.86,
"low": 206.09,
"close": 208.06,
"adjClose": 208.06,
"volume": 1660341,
"unadjustedVolume": 1660300,
"change": -0.27,
"changePercent": -0.1296,
"vwap": 208.26,
"label": "August 10, 23",
"changeOverTime": -0.001296
},
{
"date": "2023-08-09",
"open": 203.7,
"high": 206.72,
"low": 203.25,
"close": 204.77,
"adjClose": 204.77,
"volume": 1949501,
"unadjustedVolume": 1949400,
"change": 1.07,
"changePercent": 0.52528,
"vwap": 204.81,
"label": "August 09, 23",
"changeOverTime": 0.0052528
},
{
"date": "2023-08-08",
"open": 200.9,
"high": 203.96,
"low": 198.86,
"close": 203.23,
"adjClose": 203.23,
"volume": 1227041,
"unadjustedVolume": 1227000,
"change": 2.33,
"changePercent": 1.16,
"vwap": 201.96,
"label": "August 08, 23",
"changeOverTime": 0.0116
},
{
"date": "2023-08-07",
"open": 202.52,
"high": 204.32,
"low": 201.54,
"close": 203.715,
"adjClose": 203.72,
"volume": 849294,
"unadjustedVolume": 849300,
"change": 1.195,
"changePercent": 0.59007,
"vwap": 203.4,
"label": "August 07, 23",
"changeOverTime": 0.0059007
},
{
"date": "2023-08-04",
"open": 204.91,
"high": 204.91,
"low": 200.535,
"close": 201.57,
"adjClose": 201.57,
"volume": 1017645,
"unadjustedVolume": 1017600,
"change": -3.34,
"changePercent": -1.63,
"vwap": 202.12,
"label": "August 04, 23",
"changeOverTime": -0.0163
},
{
"date": "2023-08-03",
"open": 203.97,
"high": 206.045,
"low": 202.33,
"close": 202.62,
"adjClose": 202.62,
"volume": 1427307,
"unadjustedVolume": 1426800,
"change": -1.35,
"changePercent": -0.66186,
"vwap": 203.34,
"label": "August 03, 23",
"changeOverTime": -0.0066186
},
{
"date": "2023-08-02",
"open": 209.45,
"high": 209.83,
"low": 203.6825,
"close": 206.78,
"adjClose": 206.78,
"volume": 1386731,
"unadjustedVolume": 1386700,
"change": -2.67,
"changePercent": -1.27,
"vwap": 206.36,
"label": "August 02, 23",
"changeOverTime": -0.0127
},
{
"date": "2023-08-01",
"open": 211.17,
"high": 213.245,
"low": 209,
"close": 212.45,
"adjClose": 212.45,
"volume": 757473,
"unadjustedVolume": 757200,
"change": 1.28,
"changePercent": 0.60615,
"vwap": 211.91,
"label": "August 01, 23",
"changeOverTime": 0.0060615
},
{
"date": "2023-07-31",
"open": 210.83,
"high": 212.18,
"low": 209.12,
"close": 211.99,
"adjClose": 211.990005,
"volume": 1302045,
"unadjustedVolume": 1302000,
"change": 1.16,
"changePercent": 0.55021,
"vwap": 211.09,
"label": "July 31, 23",
"changeOverTime": 0.0055021
},
{
"date": "2023-07-28",
"open": 213.015,
"high": 215.29,
"low": 208.318,
"close": 209.79,
"adjClose": 209.789993,
"volume": 1480020,
"unadjustedVolume": 1479500,
"change": -3.225,
"changePercent": -1.51,
"vwap": 209.89,
"label": "July 28, 23",
"changeOverTime": -0.0151
},
{
"date": "2023-07-27",
"open": 216,
"high": 220.25,
"low": 208.45,
"close": 209.46,
"adjClose": 209.460007,
"volume": 1901944,
"unadjustedVolume": 1901900,
"change": -6.54,
"changePercent": -3.03,
"vwap": 212.93,
"label": "July 27, 23",
"changeOverTime": -0.0303
},
{
"date": "2023-07-26",
"open": 208.63,
"high": 213.68,
"low": 208.225,
"close": 212.75,
"adjClose": 212.75,
"volume": 1094987,
"unadjustedVolume": 1095000,
"change": 4.12,
"changePercent": 1.97,
"vwap": 211.76,
"label": "July 26, 23",
"changeOverTime": 0.0197
},
{
"date": "2023-07-25",
"open": 211,
"high": 212.635,
"low": 210.5,
"close": 210.76,
"adjClose": 210.759995,
"volume": 850419,
"unadjustedVolume": 850400,
"change": -0.24,
"changePercent": -0.11374,
"vwap": 211.24,
"label": "July 25, 23",
"changeOverTime": -0.0011374
},
{
"date": "2023-07-24",
"open": 210.82,
"high": 212.2,
"low": 207.58,
"close": 210.53,
"adjClose": 210.529999,
"volume": 1509413,
"unadjustedVolume": 1508100,
"change": -0.29,
"changePercent": -0.13756,
"vwap": 210.48,
"label": "July 24, 23",
"changeOverTime": -0.0013756
},
{
"date": "2023-07-21",
"open": 213.11,
"high": 214.91,
"low": 209.25,
"close": 209.9,
"adjClose": 209.899994,
"volume": 4587883,
"unadjustedVolume": 4587600,
"change": -3.21,
"changePercent": -1.51,
"vwap": 210.49,
"label": "July 21, 23",
"changeOverTime": -0.0151
},
{
"date": "2023-07-20",
"open": 217.14,
"high": 218.53,
"low": 210.66,
"close": 210.97,
"adjClose": 210.970001,
"volume": 1163264,
"unadjustedVolume": 1163300,
"change": -6.17,
"changePercent": -2.84,
"vwap": 212.93,
"label": "July 20, 23",
"changeOverTime": -0.0284
},
{
"date": "2023-07-19",
"open": 217.97,
"high": 222.63,
"low": 216.84,
"close": 219.07,
"adjClose": 219.070007,
"volume": 1869362,
"unadjustedVolume": 1869400,
"change": 1.1,
"changePercent": 0.50466,
"vwap": 219.76,
"label": "July 19, 23",
"changeOverTime": 0.0050466
},
{
"date": "2023-07-18",
"open": 212.57,
"high": 217.92,
"low": 212.41,
"close": 217.24,
"adjClose": 217.240005,
"volume": 1754827,
"unadjustedVolume": 1754800,
"change": 4.67,
"changePercent": 2.2,
"vwap": 216.44,
"label": "July 18, 23",
"changeOverTime": 0.022
},
{
"date": "2023-07-17",
"open": 213.49,
"high": 216.12,
"low": 212.7001,
"close": 213.73,
"adjClose": 213.729996,
"volume": 1428654,
"unadjustedVolume": 1428400,
"change": 0.24,
"changePercent": 0.11242,
"vwap": 214.02,
"label": "July 17, 23",
"changeOverTime": 0.0011242
},
{
"date": "2023-07-14",
"open": 215.95,
"high": 216.07,
"low": 210.5,
"close": 214.14,
"adjClose": 214.139999,
"volume": 1189546,
"unadjustedVolume": 1189400,
"change": -1.81,
"changePercent": -0.83816,
"vwap": 213.73,
"label": "July 14, 23",
"changeOverTime": -0.0083816
},
{
"date": "2023-07-13",
"open": 217.98,
"high": 218.84,
"low": 216.52,
"close": 216.59,
"adjClose": 216.589996,
"volume": 1012037,
"unadjustedVolume": 1011800,
"change": -1.39,
"changePercent": -0.63767,
"vwap": 217.38,
"label": "July 13, 23",
"changeOverTime": -0.0063767
},
{
"date": "2023-07-12",
"open": 216.67,
"high": 218.0215,
"low": 214.92,
"close": 215.32,
"adjClose": 215.320007,
"volume": 1469792,
"unadjustedVolume": 1469800,
"change": -1.35,
"changePercent": -0.62307,
"vwap": 216.01,
"label": "July 12, 23",
"changeOverTime": -0.0062307
},
{
"date": "2023-07-11",
"open": 207.59,
"high": 212.655,
"low": 206.875,
"close": 212.05,
"adjClose": 212.050003,
"volume": 1183468,
"unadjustedVolume": 1183500,
"change": 4.46,
"changePercent": 2.15,
"vwap": 210.92,
"label": "July 11, 23",
"changeOverTime": 0.0215
},
{
"date": "2023-07-10",
"open": 201,
"high": 208.07,
"low": 201,
"close": 207.33,
"adjClose": 207.330002,
"volume": 1097568,
"unadjustedVolume": 1097400,
"change": 6.33,
"changePercent": 3.15,
"vwap": 206.75,
"label": "July 10, 23",
"changeOverTime": 0.0315
},
{
"date": "2023-07-07",
"open": 200.4,
"high": 203.95,
"low": 200.4,
"close": 201.57,
"adjClose": 201.570007,
"volume": 1176641,
"unadjustedVolume": 1176300,
"change": 1.17,
"changePercent": 0.58383,
"vwap": 202.07,
"label": "July 07, 23",
"changeOverTime": 0.0058383
},
{
"date": "2023-07-06",
"open": 200,
"high": 201.19,
"low": 197.5178,
"close": 201.05,
"adjClose": 201.050003,
"volume": 1685677,
"unadjustedVolume": 1685700,
"change": 1.05,
"changePercent": 0.525,
"vwap": 199.89,
"label": "July 06, 23",
"changeOverTime": 0.00525
},
{
"date": "2023-07-05",
"open": 202.405,
"high": 203.97,
"low": 200.51,
"close": 203.85,
"adjClose": 203.850006,
"volume": 1688592,
"unadjustedVolume": 1688600,
"change": 1.445,
"changePercent": 0.71392,
"vwap": 202.6,
"label": "July 05, 23",
"changeOverTime": 0.0071392
},
{
"date": "2023-07-03",
"open": 203,
"high": 205.19,
"low": 202.11,
"close": 203.7,
"adjClose": 203.699997,
"volume": 818877,
"unadjustedVolume": 818900,
"change": 0.7,
"changePercent": 0.34483,
"vwap": 203.25,
"label": "July 03, 23",
"changeOverTime": 0.0034483
},
{
"date": "2023-06-30",
"open": 207.42,
"high": 207.7592,
"low": 203.745,
"close": 204.61,
"adjClose": 204.610001,
"volume": 2094783,
"unadjustedVolume": 2094800,
"change": -2.81,
"changePercent": -1.35,
"vwap": 205.19,
"label": "June 30, 23",
"changeOverTime": -0.0135
},
{
"date": "2023-06-29",
"open": 207.02,
"high": 210.5,
"low": 205.36,
"close": 206.18,
"adjClose": 206.179993,
"volume": 1104264,
"unadjustedVolume": 1104300,
"change": -0.84,
"changePercent": -0.40576,
"vwap": 206.85,
"label": "June 29, 23",
"changeOverTime": -0.0040576
},
{
"date": "2023-06-28",
"open": 206.15,
"high": 208.36,
"low": 203.91,
"close": 206.3,
"adjClose": 206.300003,
"volume": 1194450,
"unadjustedVolume": 1194400,
"change": 0.15,
"changePercent": 0.07276255,
"vwap": 206.08,
"label": "June 28, 23",
"changeOverTime": 0.0007276255
},
{
"date": "2023-06-27",
"open": 201.76,
"high": 207.25,
"low": 201.05,
"close": 206.85,
"adjClose": 206.850006,
"volume": 1556774,
"unadjustedVolume": 1556800,
"change": 5.09,
"changePercent": 2.52,
"vwap": 205.54,
"label": "June 27, 23",
"changeOverTime": 0.0252
},
{
"date": "2023-06-26",
"open": 201.14,
"high": 204.435,
"low": 199.6401,
"close": 200.78,
"adjClose": 200.779999,
"volume": 1286892,
"unadjustedVolume": 1286900,
"change": -0.36,
"changePercent": -0.17898,
"vwap": 202.21,
"label": "June 26, 23",
"changeOverTime": -0.0017898
},
{
"date": "2023-06-23",
"open": 202.86,
"high": 203.19,
"low": 200.25,
"close": 202,
"adjClose": 202,
"volume": 1538921,
"unadjustedVolume": 1538600,
"change": -0.86,
"changePercent": -0.42394,
"vwap": 201.94,
"label": "June 23, 23",
"changeOverTime": -0.0042394
},
{
"date": "2023-06-22",
"open": 207.05,
"high": 207.845,
"low": 205.04,
"close": 206.7,
"adjClose": 206.699997,
"volume": 1889658,
"unadjustedVolume": 1889600,
"change": -0.35,
"changePercent": -0.16904,
"vwap": 206.42,
"label": "June 22, 23",
"changeOverTime": -0.0016904
},
{
"date": "2023-06-21",
"open": 210,
"high": 212.12,
"low": 207.69,
"close": 207.98,
"adjClose": 207.979996,
"volume": 1711811,
"unadjustedVolume": 1711800,
"change": -2.02,
"changePercent": -0.9619,
"vwap": 208.99,
"label": "June 21, 23",
"changeOverTime": -0.009619
},
{
"date": "2023-06-20",
"open": 211.63,
"high": 214.03,
"low": 209.2719,
"close": 211.99,
"adjClose": 211.990005,
"volume": 1730962,
"unadjustedVolume": 1730900,
"change": 0.36,
"changePercent": 0.17011,
"vwap": 211.12,
"label": "June 20, 23",
"changeOverTime": 0.0017011
},
{
"date": "2023-06-16",
"open": 223.64,
"high": 223.64,
"low": 212.36,
"close": 213.5,
"adjClose": 213.5,
"volume": 3289117,
"unadjustedVolume": 3289000,
"change": -10.14,
"changePercent": -4.53,
"vwap": 215.56,
"label": "June 16, 23",
"changeOverTime": -0.0453
},
{
"date": "2023-06-15",
"open": 211.41,
"high": 222.15,
"low": 211.39,
"close": 221.43,
"adjClose": 221.429993,
"volume": 2128058,
"unadjustedVolume": 2128100,
"change": 10.02,
"changePercent": 4.74,
"vwap": 219.31,
"label": "June 15, 23",
"changeOverTime": 0.0474
},
{
"date": "2023-06-14",
"open": 212.85,
"high": 214.9,
"low": 209.66,
"close": 213.55,
"adjClose": 213.550003,
"volume": 1933448,
"unadjustedVolume": 1933400,
"change": 0.7,
"changePercent": 0.32887,
"vwap": 212.79,
"label": "June 14, 23",
"changeOverTime": 0.0032887
},
{
"date": "2023-06-13",
"open": 208.62,
"high": 213.55,
"low": 207.37,
"close": 213.29,
"adjClose": 213.289993,
"volume": 1799685,
"unadjustedVolume": 1799600,
"change": 4.67,
"changePercent": 2.24,
"vwap": 211.33,
"label": "June 13, 23",
"changeOverTime": 0.0224
},
{
"date": "2023-06-12",
"open": 202.91,
"high": 208.24,
"low": 202.885,
"close": 208.1,
"adjClose": 208.100006,
"volume": 1511252,
"unadjustedVolume": 1511100,
"change": 5.19,
"changePercent": 2.56,
"vwap": 206.28,
"label": "June 12, 23",
"changeOverTime": 0.0256
},
{
"date": "2023-06-09",
"open": 200.65,
"high": 203.35,
"low": 198.01,
"close": 201.39,
"adjClose": 201.389999,
"volume": 1348437,
"unadjustedVolume": 1348300,
"change": 0.74,
"changePercent": 0.3688,
"vwap": 200.75,
"label": "June 09, 23",
"changeOverTime": 0.003688
},
{
"date": "2023-06-08",
"open": 201.13,
"high": 201.78,
"low": 198.405,
"close": 200.16,
"adjClose": 200.160004,
"volume": 1043064,
"unadjustedVolume": 1043100,
"change": -0.97,
"changePercent": -0.48228,
"vwap": 200.36,
"label": "June 08, 23",
"changeOverTime": -0.0048228
}
]
}