Revision control
Copy as Markdown
{
"symbol": "ALGN",
"historical": [
{
"date": "2023-12-07",
"open": 216.82,
"high": 218.49,
"low": 214.11,
"close": 216.61,
"adjClose": 216.61,
"volume": 727751,
"unadjustedVolume": 665252,
"change": -0.21,
"changePercent": -0.09685453,
"vwap": 216.46,
"label": "December 07, 23",
"changeOverTime": -0.0009685453
},
{
"date": "2023-12-06",
"open": 218.25,
"high": 219,
"low": 215.32,
"close": 216.87,
"adjClose": 216.87,
"volume": 749080,
"unadjustedVolume": 749000,
"change": -1.38,
"changePercent": -0.6323,
"vwap": 216.98,
"label": "December 06, 23",
"changeOverTime": -0.006323
},
{
"date": "2023-12-05",
"open": 217.17,
"high": 217.9783,
"low": 211.8,
"close": 215.35,
"adjClose": 215.35,
"volume": 910922,
"unadjustedVolume": 910800,
"change": -1.82,
"changePercent": -0.83805,
"vwap": 214.82,
"label": "December 05, 23",
"changeOverTime": -0.0083805
},
{
"date": "2023-12-04",
"open": 218,
"high": 220.8,
"low": 214.93,
"close": 219.6,
"adjClose": 219.6,
"volume": 870036,
"unadjustedVolume": 869800,
"change": 1.6,
"changePercent": 0.73394,
"vwap": 218.21,
"label": "December 04, 23",
"changeOverTime": 0.0073394
},
{
"date": "2023-12-01",
"open": 213.3,
"high": 225.19,
"low": 212.41,
"close": 220.45,
"adjClose": 220.45,
"volume": 1390318,
"unadjustedVolume": 1390300,
"change": 7.15,
"changePercent": 3.35,
"vwap": 221,
"label": "December 01, 23",
"changeOverTime": 0.0335
},
{
"date": "2023-11-30",
"open": 216.73,
"high": 217.85,
"low": 211.63,
"close": 213.8,
"adjClose": 213.8,
"volume": 1218227,
"unadjustedVolume": 1218200,
"change": -2.93,
"changePercent": -1.35,
"vwap": 213.77,
"label": "November 30, 23",
"changeOverTime": -0.0135
},
{
"date": "2023-11-29",
"open": 217,
"high": 221.65,
"low": 215.94,
"close": 216.48,
"adjClose": 216.48,
"volume": 1124772,
"unadjustedVolume": 1124700,
"change": -0.52,
"changePercent": -0.23963,
"vwap": 216.97,
"label": "November 29, 23",
"changeOverTime": -0.0023963
},
{
"date": "2023-11-28",
"open": 216.75,
"high": 216.75,
"low": 212.56,
"close": 214.14,
"adjClose": 214.14,
"volume": 700536,
"unadjustedVolume": 700400,
"change": -2.61,
"changePercent": -1.2,
"vwap": 214.15,
"label": "November 28, 23",
"changeOverTime": -0.012
},
{
"date": "2023-11-27",
"open": 217.73,
"high": 218.46,
"low": 215.74,
"close": 216.75,
"adjClose": 216.75,
"volume": 809669,
"unadjustedVolume": 809700,
"change": -0.98,
"changePercent": -0.4501,
"vwap": 217.12,
"label": "November 27, 23",
"changeOverTime": -0.004501
},
{
"date": "2023-11-24",
"open": 218.11,
"high": 220.95,
"low": 217.79,
"close": 219.48,
"adjClose": 219.48,
"volume": 487288,
"unadjustedVolume": 487300,
"change": 1.37,
"changePercent": 0.62812,
"vwap": 219.61,
"label": "November 24, 23",
"changeOverTime": 0.0062812
},
{
"date": "2023-11-22",
"open": 217.37,
"high": 221.17,
"low": 216.75,
"close": 217.29,
"adjClose": 217.29,
"volume": 732977,
"unadjustedVolume": 732900,
"change": -0.08,
"changePercent": -0.03680361,
"vwap": 218.81,
"label": "November 22, 23",
"changeOverTime": -0.0003680361
},
{
"date": "2023-11-21",
"open": 215.55,
"high": 216.0825,
"low": 213.08,
"close": 215.3,
"adjClose": 215.3,
"volume": 1035178,
"unadjustedVolume": 1035200,
"change": -0.25,
"changePercent": -0.11598,
"vwap": 214.73,
"label": "November 21, 23",
"changeOverTime": -0.0011598
},
{
"date": "2023-11-20",
"open": 206.1,
"high": 216.025,
"low": 206.1,
"close": 215.24,
"adjClose": 215.24,
"volume": 1358199,
"unadjustedVolume": 1292900,
"change": 9.14,
"changePercent": 4.43,
"vwap": 214.06,
"label": "November 20, 23",
"changeOverTime": 0.0443
},
{
"date": "2023-11-17",
"open": 204.51,
"high": 208.125,
"low": 203,
"close": 206.64,
"adjClose": 206.64,
"volume": 1089153,
"unadjustedVolume": 1068900,
"change": 2.13,
"changePercent": 1.04,
"vwap": 206.24,
"label": "November 17, 23",
"changeOverTime": 0.0104
},
{
"date": "2023-11-16",
"open": 209.61,
"high": 212.9799,
"low": 202.6,
"close": 203.12,
"adjClose": 203.12,
"volume": 1269215,
"unadjustedVolume": 1269200,
"change": -6.49,
"changePercent": -3.1,
"vwap": 205.09,
"label": "November 16, 23",
"changeOverTime": -0.031
},
{
"date": "2023-11-15",
"open": 203.5,
"high": 212.96,
"low": 203.5,
"close": 205.06,
"adjClose": 205.06,
"volume": 1299572,
"unadjustedVolume": 1299600,
"change": 1.56,
"changePercent": 0.76658,
"vwap": 207.23,
"label": "November 15, 23",
"changeOverTime": 0.0076658
},
{
"date": "2023-11-14",
"open": 199.79,
"high": 205.7,
"low": 198.84,
"close": 202.72,
"adjClose": 202.72,
"volume": 1600223,
"unadjustedVolume": 1600200,
"change": 2.93,
"changePercent": 1.47,
"vwap": 202.46,
"label": "November 14, 23",
"changeOverTime": 0.0147
},
{
"date": "2023-11-13",
"open": 191.2,
"high": 193.46,
"low": 190.75,
"close": 191.22,
"adjClose": 191.22,
"volume": 976011,
"unadjustedVolume": 976000,
"change": 0.02,
"changePercent": 0.01046025,
"vwap": 191.84,
"label": "November 13, 23",
"changeOverTime": 0.0001046025
},
{
"date": "2023-11-10",
"open": 189.81,
"high": 192.685,
"low": 186.01,
"close": 192.13,
"adjClose": 192.13,
"volume": 1454829,
"unadjustedVolume": 1454600,
"change": 2.32,
"changePercent": 1.22,
"vwap": 190.23,
"label": "November 10, 23",
"changeOverTime": 0.0122
},
{
"date": "2023-11-09",
"open": 194.97,
"high": 194.97,
"low": 186.12,
"close": 187.34,
"adjClose": 187.34,
"volume": 1123969,
"unadjustedVolume": 1123800,
"change": -7.63,
"changePercent": -3.91,
"vwap": 189.04,
"label": "November 09, 23",
"changeOverTime": -0.0391
},
{
"date": "2023-11-08",
"open": 197.67,
"high": 197.67,
"low": 192.04,
"close": 193.62,
"adjClose": 193.62,
"volume": 1186130,
"unadjustedVolume": 1186100,
"change": -4.05,
"changePercent": -2.05,
"vwap": 193.77,
"label": "November 08, 23",
"changeOverTime": -0.0205
},
{
"date": "2023-11-07",
"open": 198.07,
"high": 199.65,
"low": 196.02,
"close": 197.52,
"adjClose": 197.52,
"volume": 1221050,
"unadjustedVolume": 1221000,
"change": -0.55,
"changePercent": -0.27768,
"vwap": 197.68,
"label": "November 07, 23",
"changeOverTime": -0.0027768
},
{
"date": "2023-11-06",
"open": 202,
"high": 202.64,
"low": 197.1,
"close": 197.77,
"adjClose": 197.77,
"volume": 1558107,
"unadjustedVolume": 1563300,
"change": -4.23,
"changePercent": -2.09,
"vwap": 198.59,
"label": "November 06, 23",
"changeOverTime": -0.0209
},
{
"date": "2023-11-03",
"open": 194.6,
"high": 202.97,
"low": 194.6,
"close": 197.44,
"adjClose": 197.44,
"volume": 2162257,
"unadjustedVolume": 2162100,
"change": 2.84,
"changePercent": 1.46,
"vwap": 199.04,
"label": "November 03, 23",
"changeOverTime": 0.0146
},
{
"date": "2023-11-02",
"open": 188.95,
"high": 193.51,
"low": 184.89,
"close": 192.32,
"adjClose": 192.32,
"volume": 1972022,
"unadjustedVolume": 1972000,
"change": 3.37,
"changePercent": 1.78,
"vwap": 190.74,
"label": "November 02, 23",
"changeOverTime": 0.0178
},
{
"date": "2023-11-01",
"open": 183.74,
"high": 184.06,
"low": 178.52,
"close": 183.21,
"adjClose": 183.21,
"volume": 1572747,
"unadjustedVolume": 1572700,
"change": -0.53,
"changePercent": -0.28845,
"vwap": 181.53,
"label": "November 01, 23",
"changeOverTime": -0.0028845
},
{
"date": "2023-10-31",
"open": 188.09,
"high": 189.5375,
"low": 183.5,
"close": 184.59,
"adjClose": 184.59,
"volume": 1210821,
"unadjustedVolume": 1210800,
"change": -3.5,
"changePercent": -1.86,
"vwap": 185.47,
"label": "October 31, 23",
"changeOverTime": -0.0186
},
{
"date": "2023-10-30",
"open": 192.66,
"high": 194.12,
"low": 176.34,
"close": 186.74,
"adjClose": 186.74,
"volume": 2888518,
"unadjustedVolume": 2888500,
"change": -5.92,
"changePercent": -3.07,
"vwap": 183.54,
"label": "October 30, 23",
"changeOverTime": -0.0307
},
{
"date": "2023-10-27",
"open": 192.51,
"high": 197.47,
"low": 185.5501,
"close": 190.94,
"adjClose": 190.94,
"volume": 2731882,
"unadjustedVolume": 2731900,
"change": -1.57,
"changePercent": -0.81554,
"vwap": 190.79,
"label": "October 27, 23",
"changeOverTime": -0.0081554
},
{
"date": "2023-10-26",
"open": 196.9,
"high": 201.06,
"low": 187.21,
"close": 190.56,
"adjClose": 190.56,
"volume": 5187042,
"unadjustedVolume": 5187000,
"change": -6.34,
"changePercent": -3.22,
"vwap": 192.83,
"label": "October 26, 23",
"changeOverTime": -0.0322
},
{
"date": "2023-10-25",
"open": 263,
"high": 264.445,
"low": 252.33,
"close": 253.69,
"adjClose": 253.69,
"volume": 2006853,
"unadjustedVolume": 2006900,
"change": -9.31,
"changePercent": -3.54,
"vwap": 242.4,
"label": "October 25, 23",
"changeOverTime": -0.0354
},
{
"date": "2023-10-24",
"open": 264.64,
"high": 267.93,
"low": 262.75,
"close": 265.46,
"adjClose": 265.46,
"volume": 1128805,
"unadjustedVolume": 1128700,
"change": 0.82,
"changePercent": 0.30985,
"vwap": 265.96,
"label": "October 24, 23",
"changeOverTime": 0.0030985
},
{
"date": "2023-10-23",
"open": 266.68,
"high": 269.62,
"low": 265.25,
"close": 265.72,
"adjClose": 265.72,
"volume": 736926,
"unadjustedVolume": 736900,
"change": -0.96,
"changePercent": -0.35998,
"vwap": 266.9,
"label": "October 23, 23",
"changeOverTime": -0.0035998
},
{
"date": "2023-10-20",
"open": 271.27,
"high": 272.9,
"low": 266.67,
"close": 269.88,
"adjClose": 269.88,
"volume": 495489,
"unadjustedVolume": 495300,
"change": -1.39,
"changePercent": -0.5124,
"vwap": 270.04,
"label": "October 20, 23",
"changeOverTime": -0.005124
},
{
"date": "2023-10-19",
"open": 271.57,
"high": 275.29,
"low": 268.96,
"close": 270.29,
"adjClose": 270.29,
"volume": 457947,
"unadjustedVolume": 457800,
"change": -1.28,
"changePercent": -0.47133,
"vwap": 271.49,
"label": "October 19, 23",
"changeOverTime": -0.0047133
},
{
"date": "2023-10-18",
"open": 272.43,
"high": 274.73,
"low": 269.09,
"close": 272.4,
"adjClose": 272.4,
"volume": 694393,
"unadjustedVolume": 694300,
"change": -0.03,
"changePercent": -0.011012,
"vwap": 272.8,
"label": "October 18, 23",
"changeOverTime": -0.00011012
},
{
"date": "2023-10-17",
"open": 270.93,
"high": 278.3764,
"low": 270.93,
"close": 276.76,
"adjClose": 276.76,
"volume": 521915,
"unadjustedVolume": 521800,
"change": 5.83,
"changePercent": 2.15,
"vwap": 276.24,
"label": "October 17, 23",
"changeOverTime": 0.0215
},
{
"date": "2023-10-16",
"open": 269.97,
"high": 275.39,
"low": 264.64,
"close": 272.36,
"adjClose": 272.36,
"volume": 784126,
"unadjustedVolume": 784100,
"change": 2.39,
"changePercent": 0.88528,
"vwap": 272.55,
"label": "October 16, 23",
"changeOverTime": 0.0088528
},
{
"date": "2023-10-13",
"open": 268,
"high": 270.73,
"low": 263.56,
"close": 265.99,
"adjClose": 265.99,
"volume": 764914,
"unadjustedVolume": 764400,
"change": -2.01,
"changePercent": -0.75,
"vwap": 266.21,
"label": "October 13, 23",
"changeOverTime": -0.0075
},
{
"date": "2023-10-12",
"open": 278,
"high": 278.2,
"low": 265.62,
"close": 268,
"adjClose": 268,
"volume": 902753,
"unadjustedVolume": 902700,
"change": -10,
"changePercent": -3.6,
"vwap": 269.88,
"label": "October 12, 23",
"changeOverTime": -0.036
},
{
"date": "2023-10-11",
"open": 285.04,
"high": 286.9418,
"low": 276.09,
"close": 277.52,
"adjClose": 277.52,
"volume": 914410,
"unadjustedVolume": 914400,
"change": -7.52,
"changePercent": -2.64,
"vwap": 277.92,
"label": "October 11, 23",
"changeOverTime": -0.0264
},
{
"date": "2023-10-10",
"open": 285.03,
"high": 291.69,
"low": 282.475,
"close": 286.51,
"adjClose": 286.51,
"volume": 476346,
"unadjustedVolume": 476200,
"change": 1.48,
"changePercent": 0.51924,
"vwap": 288.07,
"label": "October 10, 23",
"changeOverTime": 0.0051924
},
{
"date": "2023-10-09",
"open": 280.81,
"high": 284.77,
"low": 277,
"close": 283.94,
"adjClose": 283.94,
"volume": 438873,
"unadjustedVolume": 438900,
"change": 3.13,
"changePercent": 1.11,
"vwap": 281.64,
"label": "October 09, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-10-06",
"open": 276.28,
"high": 287.68,
"low": 275.37,
"close": 284.64,
"adjClose": 284.64,
"volume": 702330,
"unadjustedVolume": 702300,
"change": 8.36,
"changePercent": 3.03,
"vwap": 283.53,
"label": "October 06, 23",
"changeOverTime": 0.0303
},
{
"date": "2023-10-05",
"open": 291.7,
"high": 292,
"low": 276.485,
"close": 280.175,
"adjClose": 280.18,
"volume": 1015220,
"unadjustedVolume": 1015200,
"change": -11.525,
"changePercent": -3.95,
"vwap": 280.93,
"label": "October 05, 23",
"changeOverTime": -0.0395
},
{
"date": "2023-10-04",
"open": 292.03,
"high": 292.44,
"low": 286.47,
"close": 291.7,
"adjClose": 291.7,
"volume": 783668,
"unadjustedVolume": 783700,
"change": -0.33,
"changePercent": -0.113,
"vwap": 290.23,
"label": "October 04, 23",
"changeOverTime": -0.00113
},
{
"date": "2023-10-03",
"open": 296.05,
"high": 301.77,
"low": 288.41,
"close": 290.61,
"adjClose": 290.61,
"volume": 584657,
"unadjustedVolume": 584500,
"change": -5.44,
"changePercent": -1.84,
"vwap": 293.43,
"label": "October 03, 23",
"changeOverTime": -0.0184
},
{
"date": "2023-10-02",
"open": 302.97,
"high": 305.36,
"low": 296.03,
"close": 299.76,
"adjClose": 299.76,
"volume": 566044,
"unadjustedVolume": 566000,
"change": -3.21,
"changePercent": -1.06,
"vwap": 299.45,
"label": "October 02, 23",
"changeOverTime": -0.0106
},
{
"date": "2023-09-29",
"open": 309.37,
"high": 311.79,
"low": 303.57,
"close": 305.32,
"adjClose": 305.32,
"volume": 463864,
"unadjustedVolume": 463800,
"change": -4.05,
"changePercent": -1.31,
"vwap": 306.46,
"label": "September 29, 23",
"changeOverTime": -0.0131
},
{
"date": "2023-09-28",
"open": 300.91,
"high": 310.75,
"low": 300.91,
"close": 307.51,
"adjClose": 307.51,
"volume": 529821,
"unadjustedVolume": 529800,
"change": 6.6,
"changePercent": 2.19,
"vwap": 307.31,
"label": "September 28, 23",
"changeOverTime": 0.0219
},
{
"date": "2023-09-27",
"open": 300,
"high": 303.93,
"low": 297.1211,
"close": 301.68,
"adjClose": 301.68,
"volume": 744298,
"unadjustedVolume": 744200,
"change": 1.68,
"changePercent": 0.56,
"vwap": 300.41,
"label": "September 27, 23",
"changeOverTime": 0.0056
},
{
"date": "2023-09-26",
"open": 296.31,
"high": 300.99,
"low": 295.325,
"close": 299.01,
"adjClose": 299.01,
"volume": 608347,
"unadjustedVolume": 608300,
"change": 2.7,
"changePercent": 0.91121,
"vwap": 298.68,
"label": "September 26, 23",
"changeOverTime": 0.0091121
},
{
"date": "2023-09-25",
"open": 298.08,
"high": 298.545,
"low": 293.42,
"close": 298.02,
"adjClose": 298.02,
"volume": 656191,
"unadjustedVolume": 656000,
"change": -0.06,
"changePercent": -0.02012882,
"vwap": 296.89,
"label": "September 25, 23",
"changeOverTime": -0.0002012882
},
{
"date": "2023-09-22",
"open": 301.71,
"high": 303.96,
"low": 297.09,
"close": 298.56,
"adjClose": 298.56,
"volume": 613640,
"unadjustedVolume": 613600,
"change": -3.15,
"changePercent": -1.04,
"vwap": 299.83,
"label": "September 22, 23",
"changeOverTime": -0.0104
},
{
"date": "2023-09-21",
"open": 305.7,
"high": 305.7,
"low": 298.87,
"close": 300.28,
"adjClose": 300.28,
"volume": 847958,
"unadjustedVolume": 847900,
"change": -5.42,
"changePercent": -1.77,
"vwap": 301.08,
"label": "September 21, 23",
"changeOverTime": -0.0177
},
{
"date": "2023-09-20",
"open": 318.21,
"high": 319,
"low": 309.44,
"close": 309.5,
"adjClose": 309.5,
"volume": 606699,
"unadjustedVolume": 606700,
"change": -8.71,
"changePercent": -2.74,
"vwap": 313.24,
"label": "September 20, 23",
"changeOverTime": -0.0274
},
{
"date": "2023-09-19",
"open": 324.3,
"high": 326.0714,
"low": 316.68,
"close": 318,
"adjClose": 318,
"volume": 558955,
"unadjustedVolume": 558900,
"change": -6.3,
"changePercent": -1.94,
"vwap": 318.64,
"label": "September 19, 23",
"changeOverTime": -0.0194
},
{
"date": "2023-09-18",
"open": 331.13,
"high": 332.485,
"low": 325.08,
"close": 325.32,
"adjClose": 325.32,
"volume": 484808,
"unadjustedVolume": 484700,
"change": -5.81,
"changePercent": -1.75,
"vwap": 326.95,
"label": "September 18, 23",
"changeOverTime": -0.0175
},
{
"date": "2023-09-15",
"open": 332.42,
"high": 335.725,
"low": 326.49,
"close": 332.09,
"adjClose": 332.09,
"volume": 848745,
"unadjustedVolume": 848700,
"change": -0.33,
"changePercent": -0.09927201,
"vwap": 332.07,
"label": "September 15, 23",
"changeOverTime": -0.0009927201
},
{
"date": "2023-09-14",
"open": 329.38,
"high": 334.4258,
"low": 325.07,
"close": 332.84,
"adjClose": 332.84,
"volume": 573808,
"unadjustedVolume": 573700,
"change": 3.46,
"changePercent": 1.05,
"vwap": 331.39,
"label": "September 14, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-09-13",
"open": 320.79,
"high": 324.54,
"low": 316.32,
"close": 322.41,
"adjClose": 322.41,
"volume": 492356,
"unadjustedVolume": 492300,
"change": 1.62,
"changePercent": 0.505,
"vwap": 321.9,
"label": "September 13, 23",
"changeOverTime": 0.00505
},
{
"date": "2023-09-12",
"open": 330.97,
"high": 334.24,
"low": 321.66,
"close": 322.29,
"adjClose": 322.29,
"volume": 500257,
"unadjustedVolume": 500200,
"change": -8.68,
"changePercent": -2.62,
"vwap": 325.22,
"label": "September 12, 23",
"changeOverTime": -0.0262
},
{
"date": "2023-09-11",
"open": 335,
"high": 336.11,
"low": 331,
"close": 335.18,
"adjClose": 335.18,
"volume": 491396,
"unadjustedVolume": 491400,
"change": 0.18,
"changePercent": 0.05373134,
"vwap": 334.56,
"label": "September 11, 23",
"changeOverTime": 0.0005373134
},
{
"date": "2023-09-08",
"open": 339.61,
"high": 342,
"low": 330.36,
"close": 332.26,
"adjClose": 332.26,
"volume": 702970,
"unadjustedVolume": 702900,
"change": -7.35,
"changePercent": -2.16,
"vwap": 334.28,
"label": "September 08, 23",
"changeOverTime": -0.0216
},
{
"date": "2023-09-07",
"open": 367.71,
"high": 367.71,
"low": 339.77,
"close": 340.93,
"adjClose": 340.93,
"volume": 1539687,
"unadjustedVolume": 1539500,
"change": -26.78,
"changePercent": -7.28,
"vwap": 343.68,
"label": "September 07, 23",
"changeOverTime": -0.0728
},
{
"date": "2023-09-06",
"open": 367.86,
"high": 370.41,
"low": 365.25,
"close": 369.7,
"adjClose": 369.7,
"volume": 618613,
"unadjustedVolume": 618500,
"change": 1.84,
"changePercent": 0.50019,
"vwap": 368.15,
"label": "September 06, 23",
"changeOverTime": 0.0050019
},
{
"date": "2023-09-05",
"open": 374.9,
"high": 374.9,
"low": 367,
"close": 368.63,
"adjClose": 368.63,
"volume": 529795,
"unadjustedVolume": 529800,
"change": -6.27,
"changePercent": -1.67,
"vwap": 369.87,
"label": "September 05, 23",
"changeOverTime": -0.0167
},
{
"date": "2023-09-01",
"open": 375.14,
"high": 375.68,
"low": 369.01,
"close": 374.9,
"adjClose": 374.9,
"volume": 374371,
"unadjustedVolume": 374400,
"change": -0.24,
"changePercent": -0.06397612,
"vwap": 373.82,
"label": "September 01, 23",
"changeOverTime": -0.0006397612
},
{
"date": "2023-08-31",
"open": 372.5,
"high": 374.46,
"low": 369.705,
"close": 370.14,
"adjClose": 370.14,
"volume": 578025,
"unadjustedVolume": 578000,
"change": -2.36,
"changePercent": -0.63356,
"vwap": 371.75,
"label": "August 31, 23",
"changeOverTime": -0.0063356
},
{
"date": "2023-08-30",
"open": 371.11,
"high": 374.87,
"low": 369.61,
"close": 370.86,
"adjClose": 370.86,
"volume": 579130,
"unadjustedVolume": 579100,
"change": -0.25,
"changePercent": -0.06736547,
"vwap": 372.16,
"label": "August 30, 23",
"changeOverTime": -0.0006736547
},
{
"date": "2023-08-29",
"open": 358.15,
"high": 368,
"low": 356.905,
"close": 367.62,
"adjClose": 367.62,
"volume": 413130,
"unadjustedVolume": 412900,
"change": 9.47,
"changePercent": 2.64,
"vwap": 365.17,
"label": "August 29, 23",
"changeOverTime": 0.0264
},
{
"date": "2023-08-28",
"open": 360.49,
"high": 360.73,
"low": 356.45,
"close": 358.66,
"adjClose": 358.66,
"volume": 274433,
"unadjustedVolume": 274400,
"change": -1.83,
"changePercent": -0.50764,
"vwap": 358.82,
"label": "August 28, 23",
"changeOverTime": -0.0050764
},
{
"date": "2023-08-25",
"open": 351,
"high": 357.02,
"low": 348.44,
"close": 356.35,
"adjClose": 356.35,
"volume": 421951,
"unadjustedVolume": 421900,
"change": 5.35,
"changePercent": 1.52,
"vwap": 354.46,
"label": "August 25, 23",
"changeOverTime": 0.0152
},
{
"date": "2023-08-24",
"open": 366.72,
"high": 369.5,
"low": 350.53,
"close": 350.71,
"adjClose": 350.71,
"volume": 613656,
"unadjustedVolume": 613700,
"change": -16.01,
"changePercent": -4.37,
"vwap": 357.73,
"label": "August 24, 23",
"changeOverTime": -0.0437
},
{
"date": "2023-08-23",
"open": 353.55,
"high": 362.87,
"low": 353.55,
"close": 359.48,
"adjClose": 359.48,
"volume": 505587,
"unadjustedVolume": 505600,
"change": 5.93,
"changePercent": 1.68,
"vwap": 360.05,
"label": "August 23, 23",
"changeOverTime": 0.0168
},
{
"date": "2023-08-22",
"open": 342.52,
"high": 353.5,
"low": 342,
"close": 351.63,
"adjClose": 351.63,
"volume": 534901,
"unadjustedVolume": 534900,
"change": 9.11,
"changePercent": 2.66,
"vwap": 350.38,
"label": "August 22, 23",
"changeOverTime": 0.0266
},
{
"date": "2023-08-21",
"open": 351,
"high": 351.94,
"low": 342.28,
"close": 342.59,
"adjClose": 342.59,
"volume": 590624,
"unadjustedVolume": 590600,
"change": -8.41,
"changePercent": -2.4,
"vwap": 345.56,
"label": "August 21, 23",
"changeOverTime": -0.024
},
{
"date": "2023-08-18",
"open": 345.49,
"high": 352.43,
"low": 344.25,
"close": 350.36,
"adjClose": 350.36,
"volume": 503823,
"unadjustedVolume": 503800,
"change": 4.87,
"changePercent": 1.41,
"vwap": 349.74,
"label": "August 18, 23",
"changeOverTime": 0.0141
},
{
"date": "2023-08-17",
"open": 360.61,
"high": 360.61,
"low": 348.02,
"close": 349.18,
"adjClose": 349.18,
"volume": 639970,
"unadjustedVolume": 639900,
"change": -11.43,
"changePercent": -3.17,
"vwap": 352.73,
"label": "August 17, 23",
"changeOverTime": -0.0317
},
{
"date": "2023-08-16",
"open": 359.57,
"high": 361.57,
"low": 357.73,
"close": 358.54,
"adjClose": 358.54,
"volume": 526077,
"unadjustedVolume": 526000,
"change": -1.03,
"changePercent": -0.28645,
"vwap": 359.02,
"label": "August 16, 23",
"changeOverTime": -0.0028645
},
{
"date": "2023-08-15",
"open": 359.84,
"high": 364.7,
"low": 356.21,
"close": 361.05,
"adjClose": 361.05,
"volume": 487771,
"unadjustedVolume": 487800,
"change": 1.21,
"changePercent": 0.33626,
"vwap": 360.98,
"label": "August 15, 23",
"changeOverTime": 0.0033626
},
{
"date": "2023-08-14",
"open": 351.33,
"high": 360.67,
"low": 349.65,
"close": 360.49,
"adjClose": 360.49,
"volume": 432062,
"unadjustedVolume": 431900,
"change": 9.16,
"changePercent": 2.61,
"vwap": 357.77,
"label": "August 14, 23",
"changeOverTime": 0.0261
},
{
"date": "2023-08-11",
"open": 343.9,
"high": 354.56,
"low": 342.2,
"close": 352.88,
"adjClose": 352.88,
"volume": 517150,
"unadjustedVolume": 517100,
"change": 8.98,
"changePercent": 2.61,
"vwap": 350.72,
"label": "August 11, 23",
"changeOverTime": 0.0261
},
{
"date": "2023-08-10",
"open": 354.35,
"high": 357.14,
"low": 345.88,
"close": 347.23,
"adjClose": 347.23,
"volume": 387548,
"unadjustedVolume": 387500,
"change": -7.12,
"changePercent": -2.01,
"vwap": 349.81,
"label": "August 10, 23",
"changeOverTime": -0.0201
},
{
"date": "2023-08-09",
"open": 358.73,
"high": 359.88,
"low": 352.67,
"close": 352.8,
"adjClose": 352.8,
"volume": 422428,
"unadjustedVolume": 422400,
"change": -5.93,
"changePercent": -1.65,
"vwap": 354.87,
"label": "August 09, 23",
"changeOverTime": -0.0165
},
{
"date": "2023-08-08",
"open": 357.57,
"high": 359.13,
"low": 353.53,
"close": 357.75,
"adjClose": 357.75,
"volume": 536395,
"unadjustedVolume": 536400,
"change": 0.18,
"changePercent": 0.05033979,
"vwap": 356.6,
"label": "August 08, 23",
"changeOverTime": 0.0005033979
},
{
"date": "2023-08-07",
"open": 361.86,
"high": 364.61,
"low": 358.3,
"close": 361.25,
"adjClose": 361.25,
"volume": 547898,
"unadjustedVolume": 547900,
"change": -0.61,
"changePercent": -0.16857,
"vwap": 360.8,
"label": "August 07, 23",
"changeOverTime": -0.0016857
},
{
"date": "2023-08-04",
"open": 366.99,
"high": 369.71,
"low": 359.72,
"close": 361.44,
"adjClose": 361.44,
"volume": 613456,
"unadjustedVolume": 613500,
"change": -5.55,
"changePercent": -1.51,
"vwap": 363.38,
"label": "August 04, 23",
"changeOverTime": -0.0151
},
{
"date": "2023-08-03",
"open": 363.22,
"high": 367.4,
"low": 362.19,
"close": 366.24,
"adjClose": 366.24,
"volume": 412542,
"unadjustedVolume": 412500,
"change": 3.02,
"changePercent": 0.83145,
"vwap": 365.48,
"label": "August 03, 23",
"changeOverTime": 0.0083145
},
{
"date": "2023-08-02",
"open": 372,
"high": 372.65,
"low": 363.3,
"close": 367.4,
"adjClose": 367.4,
"volume": 575696,
"unadjustedVolume": 575700,
"change": -4.6,
"changePercent": -1.24,
"vwap": 366.75,
"label": "August 02, 23",
"changeOverTime": -0.0124
},
{
"date": "2023-08-01",
"open": 374.68,
"high": 379.73,
"low": 372.61,
"close": 376.62,
"adjClose": 376.62,
"volume": 608276,
"unadjustedVolume": 608200,
"change": 1.94,
"changePercent": 0.51778,
"vwap": 376.65,
"label": "August 01, 23",
"changeOverTime": 0.0051778
},
{
"date": "2023-07-31",
"open": 384.9,
"high": 384.9,
"low": 376.005,
"close": 377.89,
"adjClose": 377.890015,
"volume": 642731,
"unadjustedVolume": 642700,
"change": -7.01,
"changePercent": -1.82,
"vwap": 379.32,
"label": "July 31, 23",
"changeOverTime": -0.0182
},
{
"date": "2023-07-28",
"open": 396.37,
"high": 397,
"low": 378.22,
"close": 381.9,
"adjClose": 381.899994,
"volume": 1152595,
"unadjustedVolume": 1151400,
"change": -14.47,
"changePercent": -3.65,
"vwap": 382.36,
"label": "July 28, 23",
"changeOverTime": -0.0365
},
{
"date": "2023-07-27",
"open": 403.83,
"high": 413.2,
"low": 379.52,
"close": 385.31,
"adjClose": 385.309998,
"volume": 3474535,
"unadjustedVolume": 3474500,
"change": -18.52,
"changePercent": -4.59,
"vwap": 394.39,
"label": "July 27, 23",
"changeOverTime": -0.0459
},
{
"date": "2023-07-26",
"open": 329.59,
"high": 340.48,
"low": 328.06,
"close": 339.85,
"adjClose": 339.850006,
"volume": 1096884,
"unadjustedVolume": 1096900,
"change": 10.26,
"changePercent": 3.11,
"vwap": 338.26,
"label": "July 26, 23",
"changeOverTime": 0.0311
},
{
"date": "2023-07-25",
"open": 335.51,
"high": 337.19,
"low": 324.89,
"close": 332.14,
"adjClose": 332.140015,
"volume": 1355827,
"unadjustedVolume": 1355600,
"change": -3.37,
"changePercent": -1,
"vwap": 331.23,
"label": "July 25, 23",
"changeOverTime": -0.01
},
{
"date": "2023-07-24",
"open": 337.25,
"high": 338.37,
"low": 332.99,
"close": 337.01,
"adjClose": 337.01001,
"volume": 976283,
"unadjustedVolume": 976300,
"change": -0.24,
"changePercent": -0.07116383,
"vwap": 336.86,
"label": "July 24, 23",
"changeOverTime": -0.0007116383
},
{
"date": "2023-07-21",
"open": 332.83,
"high": 340.03,
"low": 331.55,
"close": 337.37,
"adjClose": 337.369995,
"volume": 1566545,
"unadjustedVolume": 1568900,
"change": 4.54,
"changePercent": 1.36,
"vwap": 337.56,
"label": "July 21, 23",
"changeOverTime": 0.0136
},
{
"date": "2023-07-20",
"open": 340.76,
"high": 340.76,
"low": 330.74,
"close": 330.99,
"adjClose": 330.98999,
"volume": 1236654,
"unadjustedVolume": 1237900,
"change": -9.77,
"changePercent": -2.87,
"vwap": 334.1,
"label": "July 20, 23",
"changeOverTime": -0.0287
},
{
"date": "2023-07-19",
"open": 355,
"high": 355.11,
"low": 340.33,
"close": 342.58,
"adjClose": 342.579987,
"volume": 1272846,
"unadjustedVolume": 1272600,
"change": -12.42,
"changePercent": -3.5,
"vwap": 343.82,
"label": "July 19, 23",
"changeOverTime": -0.035
},
{
"date": "2023-07-18",
"open": 359,
"high": 361.03,
"low": 353.62,
"close": 360.62,
"adjClose": 360.619995,
"volume": 883373,
"unadjustedVolume": 883200,
"change": 1.62,
"changePercent": 0.45125,
"vwap": 358.78,
"label": "July 18, 23",
"changeOverTime": 0.0045125
},
{
"date": "2023-07-17",
"open": 362.53,
"high": 371.99,
"low": 360.385,
"close": 370.36,
"adjClose": 370.359985,
"volume": 512525,
"unadjustedVolume": 511900,
"change": 7.83,
"changePercent": 2.16,
"vwap": 368.99,
"label": "July 17, 23",
"changeOverTime": 0.0216
},
{
"date": "2023-07-14",
"open": 367.51,
"high": 371.39,
"low": 366.15,
"close": 366.88,
"adjClose": 366.880005,
"volume": 591282,
"unadjustedVolume": 591300,
"change": -0.63,
"changePercent": -0.17142,
"vwap": 368.58,
"label": "July 14, 23",
"changeOverTime": -0.0017142
},
{
"date": "2023-07-13",
"open": 358.98,
"high": 368.06,
"low": 357.56,
"close": 367.56,
"adjClose": 367.559998,
"volume": 589401,
"unadjustedVolume": 589400,
"change": 8.58,
"changePercent": 2.39,
"vwap": 364.99,
"label": "July 13, 23",
"changeOverTime": 0.0239
},
{
"date": "2023-07-12",
"open": 355.305,
"high": 358.845,
"low": 349.0201,
"close": 357.6,
"adjClose": 357.600006,
"volume": 709284,
"unadjustedVolume": 709200,
"change": 2.295,
"changePercent": 0.64592,
"vwap": 356.46,
"label": "July 12, 23",
"changeOverTime": 0.0064592
},
{
"date": "2023-07-11",
"open": 343.9,
"high": 351.08,
"low": 343.71,
"close": 350.1,
"adjClose": 350.100006,
"volume": 449384,
"unadjustedVolume": 449400,
"change": 6.2,
"changePercent": 1.8,
"vwap": 348.13,
"label": "July 11, 23",
"changeOverTime": 0.018
},
{
"date": "2023-07-10",
"open": 330.89,
"high": 343.82,
"low": 330.89,
"close": 343.7,
"adjClose": 343.700012,
"volume": 558662,
"unadjustedVolume": 558600,
"change": 12.81,
"changePercent": 3.87,
"vwap": 341.74,
"label": "July 10, 23",
"changeOverTime": 0.0387
},
{
"date": "2023-07-07",
"open": 331.11,
"high": 335.61,
"low": 328.71,
"close": 329.54,
"adjClose": 329.540009,
"volume": 583673,
"unadjustedVolume": 583700,
"change": -1.57,
"changePercent": -0.47416,
"vwap": 331.25,
"label": "July 07, 23",
"changeOverTime": -0.0047416
},
{
"date": "2023-07-06",
"open": 330.08,
"high": 331.76,
"low": 323.53,
"close": 330.92,
"adjClose": 330.920013,
"volume": 652658,
"unadjustedVolume": 652600,
"change": 0.84,
"changePercent": 0.25448,
"vwap": 328.58,
"label": "July 06, 23",
"changeOverTime": 0.0025448
},
{
"date": "2023-07-05",
"open": 339.73,
"high": 339.73,
"low": 327.19,
"close": 336.82,
"adjClose": 336.820007,
"volume": 789935,
"unadjustedVolume": 789900,
"change": -2.91,
"changePercent": -0.85656,
"vwap": 336.24,
"label": "July 05, 23",
"changeOverTime": -0.0085656
},
{
"date": "2023-07-03",
"open": 350.7,
"high": 351.38,
"low": 340.0001,
"close": 344.59,
"adjClose": 344.589996,
"volume": 475471,
"unadjustedVolume": 475500,
"change": -6.11,
"changePercent": -1.74,
"vwap": 343.97,
"label": "July 03, 23",
"changeOverTime": -0.0174
},
{
"date": "2023-06-30",
"open": 344.73,
"high": 356.24,
"low": 344.3,
"close": 353.64,
"adjClose": 353.640015,
"volume": 911192,
"unadjustedVolume": 911100,
"change": 8.91,
"changePercent": 2.58,
"vwap": 353.36,
"label": "June 30, 23",
"changeOverTime": 0.0258
},
{
"date": "2023-06-29",
"open": 345,
"high": 349.6661,
"low": 337.76,
"close": 341.79,
"adjClose": 341.790009,
"volume": 553049,
"unadjustedVolume": 553000,
"change": -3.21,
"changePercent": -0.93043,
"vwap": 343.44,
"label": "June 29, 23",
"changeOverTime": -0.0093043
},
{
"date": "2023-06-28",
"open": 341.3,
"high": 348.86,
"low": 340.19,
"close": 345.07,
"adjClose": 345.070007,
"volume": 490539,
"unadjustedVolume": 490500,
"change": 3.77,
"changePercent": 1.1,
"vwap": 344.56,
"label": "June 28, 23",
"changeOverTime": 0.011
},
{
"date": "2023-06-27",
"open": 333.29,
"high": 341.915,
"low": 328.99,
"close": 340.69,
"adjClose": 340.690002,
"volume": 495655,
"unadjustedVolume": 495600,
"change": 7.4,
"changePercent": 2.22,
"vwap": 338.2,
"label": "June 27, 23",
"changeOverTime": 0.0222
},
{
"date": "2023-06-26",
"open": 328.01,
"high": 335.7368,
"low": 327.67,
"close": 331.46,
"adjClose": 331.459991,
"volume": 389519,
"unadjustedVolume": 389400,
"change": 3.45,
"changePercent": 1.05,
"vwap": 332.43,
"label": "June 26, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-06-23",
"open": 329.03,
"high": 331.06,
"low": 325,
"close": 328.83,
"adjClose": 328.829987,
"volume": 1094352,
"unadjustedVolume": 1093600,
"change": -0.2,
"changePercent": -0.06078473,
"vwap": 328.68,
"label": "June 23, 23",
"changeOverTime": -0.0006078473
},
{
"date": "2023-06-22",
"open": 331.1,
"high": 335.1,
"low": 326.41,
"close": 334.4,
"adjClose": 334.399994,
"volume": 460100,
"unadjustedVolume": 459900,
"change": 3.3,
"changePercent": 0.99668,
"vwap": 332.8,
"label": "June 22, 23",
"changeOverTime": 0.0099668
},
{
"date": "2023-06-21",
"open": 330.81,
"high": 334.15,
"low": 328.025,
"close": 330.71,
"adjClose": 330.709991,
"volume": 579151,
"unadjustedVolume": 579100,
"change": -0.1,
"changePercent": -0.03022883,
"vwap": 330.62,
"label": "June 21, 23",
"changeOverTime": -0.0003022883
},
{
"date": "2023-06-20",
"open": 327.02,
"high": 333.05,
"low": 320.53,
"close": 331.43,
"adjClose": 331.429993,
"volume": 529996,
"unadjustedVolume": 530000,
"change": 4.41,
"changePercent": 1.35,
"vwap": 328.6,
"label": "June 20, 23",
"changeOverTime": 0.0135
},
{
"date": "2023-06-16",
"open": 334.95,
"high": 335.87,
"low": 326.52,
"close": 330.29,
"adjClose": 330.290009,
"volume": 1258299,
"unadjustedVolume": 1258300,
"change": -4.66,
"changePercent": -1.39,
"vwap": 330.32,
"label": "June 16, 23",
"changeOverTime": -0.0139
},
{
"date": "2023-06-15",
"open": 322.04,
"high": 334.57,
"low": 321.28,
"close": 333.19,
"adjClose": 333.190002,
"volume": 692882,
"unadjustedVolume": 692900,
"change": 11.15,
"changePercent": 3.46,
"vwap": 330.83,
"label": "June 15, 23",
"changeOverTime": 0.0346
},
{
"date": "2023-06-14",
"open": 324.11,
"high": 328.49,
"low": 317.72,
"close": 322.46,
"adjClose": 322.459991,
"volume": 538993,
"unadjustedVolume": 538800,
"change": -1.65,
"changePercent": -0.50909,
"vwap": 323.16,
"label": "June 14, 23",
"changeOverTime": -0.0050909
},
{
"date": "2023-06-13",
"open": 315,
"high": 328.99,
"low": 313.2,
"close": 322.02,
"adjClose": 322.019989,
"volume": 953839,
"unadjustedVolume": 953800,
"change": 7.02,
"changePercent": 2.23,
"vwap": 323.1,
"label": "June 13, 23",
"changeOverTime": 0.0223
},
{
"date": "2023-06-12",
"open": 304.81,
"high": 311.715,
"low": 301.89,
"close": 311.29,
"adjClose": 311.290009,
"volume": 572974,
"unadjustedVolume": 572800,
"change": 6.48,
"changePercent": 2.13,
"vwap": 309.63,
"label": "June 12, 23",
"changeOverTime": 0.0213
},
{
"date": "2023-06-09",
"open": 304.6,
"high": 309.66,
"low": 301.99,
"close": 304.44,
"adjClose": 304.440002,
"volume": 484576,
"unadjustedVolume": 484600,
"change": -0.16,
"changePercent": -0.05252791,
"vwap": 305.89,
"label": "June 09, 23",
"changeOverTime": -0.0005252791
},
{
"date": "2023-06-08",
"open": 300.29,
"high": 308.32,
"low": 300.29,
"close": 306.76,
"adjClose": 306.76001,
"volume": 428839,
"unadjustedVolume": 428800,
"change": 6.47,
"changePercent": 2.15,
"vwap": 305.38,
"label": "June 08, 23",
"changeOverTime": 0.0215
}
]
}