Revision control
Copy as Markdown
{
"symbol": "AMAT",
"historical": [
{
"date": "2023-12-07",
"open": 146.96,
"high": 148.54,
"low": 144.57,
"close": 148.39,
"adjClose": 148.39,
"volume": 5406596,
"unadjustedVolume": 4503180,
"change": 1.43,
"changePercent": 0.97305,
"vwap": 147.46,
"label": "December 07, 23",
"changeOverTime": 0.0097305
},
{
"date": "2023-12-06",
"open": 148.68,
"high": 148.72,
"low": 144.69,
"close": 144.7,
"adjClose": 144.7,
"volume": 4491107,
"unadjustedVolume": 4491100,
"change": -3.98,
"changePercent": -2.68,
"vwap": 145.53,
"label": "December 06, 23",
"changeOverTime": -0.0268
},
{
"date": "2023-12-05",
"open": 146.53,
"high": 147.47,
"low": 145.22,
"close": 146.15,
"adjClose": 146.15,
"volume": 5197319,
"unadjustedVolume": 5206300,
"change": -0.38,
"changePercent": -0.25933,
"vwap": 146.32,
"label": "December 05, 23",
"changeOverTime": -0.0025933
},
{
"date": "2023-12-04",
"open": 150.04,
"high": 150.66,
"low": 145.655,
"close": 148.27,
"adjClose": 148.27,
"volume": 5859577,
"unadjustedVolume": 5859600,
"change": -1.77,
"changePercent": -1.18,
"vwap": 147.85,
"label": "December 04, 23",
"changeOverTime": -0.0118
},
{
"date": "2023-12-01",
"open": 149.56,
"high": 151.98,
"low": 148.63,
"close": 151.59,
"adjClose": 151.59,
"volume": 4929366,
"unadjustedVolume": 4923600,
"change": 2.03,
"changePercent": 1.36,
"vwap": 151.11,
"label": "December 01, 23",
"changeOverTime": 0.0136
},
{
"date": "2023-11-30",
"open": 150.41,
"high": 150.48,
"low": 147.045,
"close": 149.78,
"adjClose": 149.78,
"volume": 7555619,
"unadjustedVolume": 7555600,
"change": -0.63,
"changePercent": -0.41886,
"vwap": 149.35,
"label": "November 30, 23",
"changeOverTime": -0.0041886
},
{
"date": "2023-11-29",
"open": 150.24,
"high": 152.82,
"low": 148.853,
"close": 149.36,
"adjClose": 149.36,
"volume": 4975739,
"unadjustedVolume": 4975600,
"change": -0.88,
"changePercent": -0.58573,
"vwap": 150.46,
"label": "November 29, 23",
"changeOverTime": -0.0058573
},
{
"date": "2023-11-28",
"open": 149.36,
"high": 149.99,
"low": 146.505,
"close": 148.06,
"adjClose": 148.06,
"volume": 5799571,
"unadjustedVolume": 5799600,
"change": -1.3,
"changePercent": -0.87038,
"vwap": 147.96,
"label": "November 28, 23",
"changeOverTime": -0.0087038
},
{
"date": "2023-11-27",
"open": 149.5,
"high": 151.76,
"low": 148.77,
"close": 150.81,
"adjClose": 150.81,
"volume": 3429723,
"unadjustedVolume": 3429700,
"change": 1.31,
"changePercent": 0.87625,
"vwap": 150.77,
"label": "November 27, 23",
"changeOverTime": 0.0087625
},
{
"date": "2023-11-24",
"open": 149.33,
"high": 150.66,
"low": 149.3282,
"close": 150.34,
"adjClose": 150.34,
"volume": 1992027,
"unadjustedVolume": 1992000,
"change": 1.01,
"changePercent": 0.67635,
"vwap": 150.07,
"label": "November 24, 23",
"changeOverTime": 0.0067635
},
{
"date": "2023-11-22",
"open": 151.03,
"high": 153.7897,
"low": 149.02,
"close": 149.48,
"adjClose": 149.48,
"volume": 5071873,
"unadjustedVolume": 5071300,
"change": -1.55,
"changePercent": -1.03,
"vwap": 150.18,
"label": "November 22, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-11-21",
"open": 151.57,
"high": 151.81,
"low": 148.165,
"close": 149.25,
"adjClose": 148.93,
"volume": 6517877,
"unadjustedVolume": 6517900,
"change": -2.32,
"changePercent": -1.53,
"vwap": 149.21,
"label": "November 21, 23",
"changeOverTime": -0.0153
},
{
"date": "2023-11-20",
"open": 148.88,
"high": 153,
"low": 148.81,
"close": 152.57,
"adjClose": 152.24,
"volume": 7093479,
"unadjustedVolume": 7087400,
"change": 3.69,
"changePercent": 2.48,
"vwap": 151.27,
"label": "November 20, 23",
"changeOverTime": 0.0248
},
{
"date": "2023-11-17",
"open": 142.04,
"high": 149.05,
"low": 141.94,
"close": 148.59,
"adjClose": 148.27,
"volume": 18919639,
"unadjustedVolume": 18912700,
"change": 6.55,
"changePercent": 4.61,
"vwap": 147.16,
"label": "November 17, 23",
"changeOverTime": 0.0461
},
{
"date": "2023-11-16",
"open": 155.4,
"high": 157.76,
"low": 151.2,
"close": 154.81,
"adjClose": 154.48,
"volume": 10513800,
"unadjustedVolume": 10513800,
"change": -0.59,
"changePercent": -0.37967,
"vwap": 154.59,
"label": "November 16, 23",
"changeOverTime": -0.0037967
},
{
"date": "2023-11-15",
"open": 154.97,
"high": 156.77,
"low": 154.06,
"close": 155.37,
"adjClose": 155.04,
"volume": 4383300,
"unadjustedVolume": 4383300,
"change": 0.4,
"changePercent": 0.25811,
"vwap": 155.4,
"label": "November 15, 23",
"changeOverTime": 0.0025811
},
{
"date": "2023-11-14",
"open": 153.03,
"high": 154.91,
"low": 152.14,
"close": 154.08,
"adjClose": 153.75,
"volume": 6505000,
"unadjustedVolume": 6505000,
"change": 1.05,
"changePercent": 0.68614,
"vwap": 153.71,
"label": "November 14, 23",
"changeOverTime": 0.0068614
},
{
"date": "2023-11-13",
"open": 149,
"high": 150.25,
"low": 147.55,
"close": 149.74,
"adjClose": 149.42,
"volume": 4125200,
"unadjustedVolume": 4125200,
"change": 0.74,
"changePercent": 0.49664,
"vwap": 149.18,
"label": "November 13, 23",
"changeOverTime": 0.0049664
},
{
"date": "2023-11-10",
"open": 145.19,
"high": 150.99,
"low": 144.67,
"close": 150.68,
"adjClose": 150.36,
"volume": 6699400,
"unadjustedVolume": 6699400,
"change": 5.49,
"changePercent": 3.78,
"vwap": 148.78,
"label": "November 10, 23",
"changeOverTime": 0.0378
},
{
"date": "2023-11-09",
"open": 144.9,
"high": 147.21,
"low": 142.89,
"close": 143.17,
"adjClose": 142.86,
"volume": 4979900,
"unadjustedVolume": 4979900,
"change": -1.73,
"changePercent": -1.19,
"vwap": 144.42,
"label": "November 09, 23",
"changeOverTime": -0.0119
},
{
"date": "2023-11-08",
"open": 142.37,
"high": 144.53,
"low": 141.61,
"close": 144.23,
"adjClose": 143.92,
"volume": 4305900,
"unadjustedVolume": 4305900,
"change": 1.86,
"changePercent": 1.31,
"vwap": 143.46,
"label": "November 08, 23",
"changeOverTime": 0.0131
},
{
"date": "2023-11-07",
"open": 140,
"high": 141.92,
"low": 139.69,
"close": 141.74,
"adjClose": 141.44,
"volume": 4886800,
"unadjustedVolume": 4886800,
"change": 1.74,
"changePercent": 1.24,
"vwap": 141.12,
"label": "November 07, 23",
"changeOverTime": 0.0124
},
{
"date": "2023-11-06",
"open": 140.4,
"high": 140.79,
"low": 139.21,
"close": 140.36,
"adjClose": 140.06,
"volume": 4823200,
"unadjustedVolume": 4823200,
"change": -0.04,
"changePercent": -0.02849003,
"vwap": 140.12,
"label": "November 06, 23",
"changeOverTime": -0.0002849003
},
{
"date": "2023-11-03",
"open": 139.49,
"high": 141.77,
"low": 139.07,
"close": 139.75,
"adjClose": 139.45,
"volume": 5559600,
"unadjustedVolume": 5559600,
"change": 0.26,
"changePercent": 0.18639,
"vwap": 140.2,
"label": "November 03, 23",
"changeOverTime": 0.0018639
},
{
"date": "2023-11-02",
"open": 137.81,
"high": 139.78,
"low": 136.67,
"close": 138.51,
"adjClose": 138.21,
"volume": 6088400,
"unadjustedVolume": 6088400,
"change": 0.7,
"changePercent": 0.50795,
"vwap": 138.32,
"label": "November 02, 23",
"changeOverTime": 0.0050795
},
{
"date": "2023-11-01",
"open": 133.03,
"high": 135.83,
"low": 132.78,
"close": 135.29,
"adjClose": 135,
"volume": 5127800,
"unadjustedVolume": 5127800,
"change": 2.26,
"changePercent": 1.7,
"vwap": 134.63,
"label": "November 01, 23",
"changeOverTime": 0.017
},
{
"date": "2023-10-31",
"open": 131.8,
"high": 132.55,
"low": 129.21,
"close": 132.35,
"adjClose": 132.07,
"volume": 4108100,
"unadjustedVolume": 4108100,
"change": 0.55,
"changePercent": 0.4173,
"vwap": 131.37,
"label": "October 31, 23",
"changeOverTime": 0.004173
},
{
"date": "2023-10-30",
"open": 131.96,
"high": 132.96,
"low": 129.82,
"close": 131.03,
"adjClose": 130.75,
"volume": 4604600,
"unadjustedVolume": 4604600,
"change": -0.93,
"changePercent": -0.70476,
"vwap": 131.27,
"label": "October 30, 23",
"changeOverTime": -0.0070476
},
{
"date": "2023-10-27",
"open": 131.27,
"high": 133.11,
"low": 130.56,
"close": 131.3,
"adjClose": 131.02,
"volume": 4397300,
"unadjustedVolume": 4397300,
"change": 0.03,
"changePercent": 0.02285366,
"vwap": 131.66,
"label": "October 27, 23",
"changeOverTime": 0.0002285366
},
{
"date": "2023-10-26",
"open": 131.11,
"high": 134.41,
"low": 130.51,
"close": 130.84,
"adjClose": 130.56,
"volume": 5462700,
"unadjustedVolume": 5462700,
"change": -0.27,
"changePercent": -0.20593,
"vwap": 131.92,
"label": "October 26, 23",
"changeOverTime": -0.0020593
},
{
"date": "2023-10-25",
"open": 133.07,
"high": 133.26,
"low": 129.75,
"close": 130.11,
"adjClose": 129.83,
"volume": 7118100,
"unadjustedVolume": 7118100,
"change": -2.96,
"changePercent": -2.22,
"vwap": 131.04,
"label": "October 25, 23",
"changeOverTime": -0.0222
},
{
"date": "2023-10-24",
"open": 135.33,
"high": 135.55,
"low": 133.51,
"close": 134.9,
"adjClose": 134.61,
"volume": 5238800,
"unadjustedVolume": 5238800,
"change": -0.43,
"changePercent": -0.31774,
"vwap": 134.65,
"label": "October 24, 23",
"changeOverTime": -0.0031774
},
{
"date": "2023-10-23",
"open": 133.2,
"high": 135.81,
"low": 131.9,
"close": 134.23,
"adjClose": 133.94,
"volume": 3820100,
"unadjustedVolume": 3820100,
"change": 1.03,
"changePercent": 0.77327,
"vwap": 133.98,
"label": "October 23, 23",
"changeOverTime": 0.0077327
},
{
"date": "2023-10-20",
"open": 134.52,
"high": 136.15,
"low": 133.36,
"close": 134.12,
"adjClose": 133.83,
"volume": 6148800,
"unadjustedVolume": 6148800,
"change": -0.4,
"changePercent": -0.29735,
"vwap": 134.54,
"label": "October 20, 23",
"changeOverTime": -0.0029735
},
{
"date": "2023-10-19",
"open": 142.84,
"high": 143.05,
"low": 133.77,
"close": 134.43,
"adjClose": 134.14,
"volume": 9400300,
"unadjustedVolume": 9400300,
"change": -8.41,
"changePercent": -5.89,
"vwap": 137.08,
"label": "October 19, 23",
"changeOverTime": -0.0589
},
{
"date": "2023-10-18",
"open": 139.9,
"high": 142.48,
"low": 138.1,
"close": 141.45,
"adjClose": 141.15,
"volume": 5357900,
"unadjustedVolume": 5357900,
"change": 1.55,
"changePercent": 1.11,
"vwap": 140.68,
"label": "October 18, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-10-17",
"open": 139.13,
"high": 142.79,
"low": 136.81,
"close": 142.72,
"adjClose": 142.41,
"volume": 5915900,
"unadjustedVolume": 5915900,
"change": 3.59,
"changePercent": 2.58,
"vwap": 140.77,
"label": "October 17, 23",
"changeOverTime": 0.0258
},
{
"date": "2023-10-16",
"open": 141.76,
"high": 142.66,
"low": 139.74,
"close": 141,
"adjClose": 140.7,
"volume": 6097400,
"unadjustedVolume": 6097400,
"change": -0.76,
"changePercent": -0.53612,
"vwap": 141.13,
"label": "October 16, 23",
"changeOverTime": -0.0053612
},
{
"date": "2023-10-13",
"open": 147.05,
"high": 147.1,
"low": 140.72,
"close": 141.14,
"adjClose": 140.84,
"volume": 6600500,
"unadjustedVolume": 6600500,
"change": -5.91,
"changePercent": -4.02,
"vwap": 142.99,
"label": "October 13, 23",
"changeOverTime": -0.0402
},
{
"date": "2023-10-12",
"open": 143,
"high": 148.4,
"low": 142.77,
"close": 145,
"adjClose": 144.69,
"volume": 8109900,
"unadjustedVolume": 8109900,
"change": 2,
"changePercent": 1.4,
"vwap": 145.39,
"label": "October 12, 23",
"changeOverTime": 0.014
},
{
"date": "2023-10-11",
"open": 142.82,
"high": 142.94,
"low": 140.81,
"close": 142.18,
"adjClose": 141.88,
"volume": 5136900,
"unadjustedVolume": 5136900,
"change": -0.64,
"changePercent": -0.44812,
"vwap": 141.98,
"label": "October 11, 23",
"changeOverTime": -0.0044812
},
{
"date": "2023-10-10",
"open": 141.04,
"high": 142.73,
"low": 140.35,
"close": 141.4,
"adjClose": 141.1,
"volume": 3342900,
"unadjustedVolume": 3342900,
"change": 0.36,
"changePercent": 0.25525,
"vwap": 141.49,
"label": "October 10, 23",
"changeOverTime": 0.0025525
},
{
"date": "2023-10-09",
"open": 139.47,
"high": 140.93,
"low": 137.76,
"close": 140.15,
"adjClose": 139.85,
"volume": 3271500,
"unadjustedVolume": 3271500,
"change": 0.68,
"changePercent": 0.48756,
"vwap": 139.61,
"label": "October 09, 23",
"changeOverTime": 0.0048756
},
{
"date": "2023-10-06",
"open": 138.05,
"high": 141.16,
"low": 135.15,
"close": 140.29,
"adjClose": 139.99,
"volume": 5234100,
"unadjustedVolume": 5234100,
"change": 2.24,
"changePercent": 1.62,
"vwap": 138.87,
"label": "October 06, 23",
"changeOverTime": 0.0162
},
{
"date": "2023-10-05",
"open": 139.45,
"high": 140.15,
"low": 137.78,
"close": 139.28,
"adjClose": 138.98,
"volume": 4310400,
"unadjustedVolume": 4310400,
"change": -0.17,
"changePercent": -0.12191,
"vwap": 139.07,
"label": "October 05, 23",
"changeOverTime": -0.0012191
},
{
"date": "2023-10-04",
"open": 137.57,
"high": 139.61,
"low": 136.97,
"close": 139.3,
"adjClose": 139,
"volume": 5543600,
"unadjustedVolume": 5543600,
"change": 1.73,
"changePercent": 1.26,
"vwap": 138.63,
"label": "October 04, 23",
"changeOverTime": 0.0126
},
{
"date": "2023-10-03",
"open": 138.68,
"high": 140.01,
"low": 135.43,
"close": 136.72,
"adjClose": 136.43,
"volume": 6173000,
"unadjustedVolume": 6173000,
"change": -1.96,
"changePercent": -1.41,
"vwap": 137.39,
"label": "October 03, 23",
"changeOverTime": -0.0141
},
{
"date": "2023-10-02",
"open": 138.86,
"high": 141.41,
"low": 137.26,
"close": 139.51,
"adjClose": 139.21,
"volume": 4896900,
"unadjustedVolume": 4896900,
"change": 0.65,
"changePercent": 0.4681,
"vwap": 139.39,
"label": "October 02, 23",
"changeOverTime": 0.004681
},
{
"date": "2023-09-29",
"open": 140.22,
"high": 141.56,
"low": 138.07,
"close": 138.45,
"adjClose": 138.15,
"volume": 4447600,
"unadjustedVolume": 4447600,
"change": -1.77,
"changePercent": -1.26,
"vwap": 139.36,
"label": "September 29, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-09-28",
"open": 134.68,
"high": 139.8,
"low": 134.28,
"close": 138.22,
"adjClose": 137.92,
"volume": 5341600,
"unadjustedVolume": 5341600,
"change": 3.54,
"changePercent": 2.63,
"vwap": 137.43,
"label": "September 28, 23",
"changeOverTime": 0.0263
},
{
"date": "2023-09-27",
"open": 135.22,
"high": 136.07,
"low": 133.1,
"close": 135.06,
"adjClose": 134.77,
"volume": 6296200,
"unadjustedVolume": 6296200,
"change": -0.16,
"changePercent": -0.11833,
"vwap": 134.74,
"label": "September 27, 23",
"changeOverTime": -0.0011833
},
{
"date": "2023-09-26",
"open": 135.61,
"high": 136.03,
"low": 133.54,
"close": 134.08,
"adjClose": 133.79,
"volume": 5343000,
"unadjustedVolume": 5343000,
"change": -1.53,
"changePercent": -1.13,
"vwap": 134.55,
"label": "September 26, 23",
"changeOverTime": -0.0113
},
{
"date": "2023-09-25",
"open": 135.89,
"high": 137.04,
"low": 134.72,
"close": 136.59,
"adjClose": 136.3,
"volume": 5161300,
"unadjustedVolume": 5161300,
"change": 0.7,
"changePercent": 0.51512,
"vwap": 136.12,
"label": "September 25, 23",
"changeOverTime": 0.0051512
},
{
"date": "2023-09-22",
"open": 136.99,
"high": 138.31,
"low": 135.75,
"close": 136.17,
"adjClose": 135.88,
"volume": 5301100,
"unadjustedVolume": 5301100,
"change": -0.82,
"changePercent": -0.59858,
"vwap": 136.74,
"label": "September 22, 23",
"changeOverTime": -0.0059858
},
{
"date": "2023-09-21",
"open": 135.02,
"high": 137.51,
"low": 134.94,
"close": 135.19,
"adjClose": 134.9,
"volume": 5241000,
"unadjustedVolume": 5241000,
"change": 0.17,
"changePercent": 0.12591,
"vwap": 135.88,
"label": "September 21, 23",
"changeOverTime": 0.0012591
},
{
"date": "2023-09-20",
"open": 138.76,
"high": 139.66,
"low": 136.89,
"close": 136.97,
"adjClose": 136.68,
"volume": 5806900,
"unadjustedVolume": 5806900,
"change": -1.79,
"changePercent": -1.29,
"vwap": 137.84,
"label": "September 20, 23",
"changeOverTime": -0.0129
},
{
"date": "2023-09-19",
"open": 139.71,
"high": 140.05,
"low": 136.67,
"close": 137.71,
"adjClose": 137.41,
"volume": 6365400,
"unadjustedVolume": 6365400,
"change": -2,
"changePercent": -1.43,
"vwap": 138.14,
"label": "September 19, 23",
"changeOverTime": -0.0143
},
{
"date": "2023-09-18",
"open": 137.88,
"high": 140.98,
"low": 137.52,
"close": 140.27,
"adjClose": 139.97,
"volume": 5607700,
"unadjustedVolume": 5607700,
"change": 2.39,
"changePercent": 1.73,
"vwap": 139.59,
"label": "September 18, 23",
"changeOverTime": 0.0173
},
{
"date": "2023-09-15",
"open": 140.85,
"high": 141.22,
"low": 136.71,
"close": 138.25,
"adjClose": 137.95,
"volume": 13650100,
"unadjustedVolume": 13650100,
"change": -2.6,
"changePercent": -1.85,
"vwap": 138.73,
"label": "September 15, 23",
"changeOverTime": -0.0185
},
{
"date": "2023-09-14",
"open": 146.41,
"high": 146.71,
"low": 143.94,
"close": 144.57,
"adjClose": 144.26,
"volume": 5629800,
"unadjustedVolume": 5629800,
"change": -1.84,
"changePercent": -1.26,
"vwap": 145.07,
"label": "September 14, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-09-13",
"open": 144.21,
"high": 147.11,
"low": 143.8,
"close": 144.58,
"adjClose": 144.27,
"volume": 4625200,
"unadjustedVolume": 4625200,
"change": 0.37,
"changePercent": 0.25657,
"vwap": 145.16,
"label": "September 13, 23",
"changeOverTime": 0.0025657
},
{
"date": "2023-09-12",
"open": 146.03,
"high": 146.44,
"low": 143.72,
"close": 143.97,
"adjClose": 143.66,
"volume": 4470600,
"unadjustedVolume": 4470600,
"change": -2.06,
"changePercent": -1.41,
"vwap": 144.71,
"label": "September 12, 23",
"changeOverTime": -0.0141
},
{
"date": "2023-09-11",
"open": 150,
"high": 150,
"low": 144.04,
"close": 146.71,
"adjClose": 146.4,
"volume": 4145000,
"unadjustedVolume": 4145000,
"change": -3.29,
"changePercent": -2.19,
"vwap": 146.92,
"label": "September 11, 23",
"changeOverTime": -0.0219
},
{
"date": "2023-09-08",
"open": 147.72,
"high": 148.5,
"low": 146.18,
"close": 147.53,
"adjClose": 147.21,
"volume": 4473300,
"unadjustedVolume": 4473300,
"change": -0.19,
"changePercent": -0.12862,
"vwap": 147.4,
"label": "September 08, 23",
"changeOverTime": -0.0012862
},
{
"date": "2023-09-07",
"open": 149.22,
"high": 149.49,
"low": 145.13,
"close": 148.23,
"adjClose": 147.91,
"volume": 6720300,
"unadjustedVolume": 6720300,
"change": -0.99,
"changePercent": -0.66345,
"vwap": 147.62,
"label": "September 07, 23",
"changeOverTime": -0.0066345
},
{
"date": "2023-09-06",
"open": 153.25,
"high": 155.26,
"low": 151.55,
"close": 153.18,
"adjClose": 152.85,
"volume": 3109600,
"unadjustedVolume": 3109600,
"change": -0.07,
"changePercent": -0.045677,
"vwap": 153.33,
"label": "September 06, 23",
"changeOverTime": -0.00045677
},
{
"date": "2023-09-05",
"open": 153.97,
"high": 154.82,
"low": 152.32,
"close": 153.61,
"adjClose": 153.28,
"volume": 4266700,
"unadjustedVolume": 4266700,
"change": -0.36,
"changePercent": -0.23381,
"vwap": 153.58,
"label": "September 05, 23",
"changeOverTime": -0.0023381
},
{
"date": "2023-09-01",
"open": 154.5,
"high": 154.54,
"low": 152.5,
"close": 153.99,
"adjClose": 153.66,
"volume": 3692700,
"unadjustedVolume": 3692700,
"change": -0.51,
"changePercent": -0.3301,
"vwap": 153.68,
"label": "September 01, 23",
"changeOverTime": -0.003301
},
{
"date": "2023-08-31",
"open": 149.41,
"high": 153.39,
"low": 149.41,
"close": 152.76,
"adjClose": 152.43,
"volume": 6593800,
"unadjustedVolume": 6593800,
"change": 3.35,
"changePercent": 2.24,
"vwap": 151.85,
"label": "August 31, 23",
"changeOverTime": 0.0224
},
{
"date": "2023-08-30",
"open": 149.19,
"high": 151.57,
"low": 148.18,
"close": 150.95,
"adjClose": 150.63,
"volume": 4000000,
"unadjustedVolume": 4000000,
"change": 1.76,
"changePercent": 1.18,
"vwap": 150.23,
"label": "August 30, 23",
"changeOverTime": 0.0118
},
{
"date": "2023-08-29",
"open": 143.86,
"high": 150.52,
"low": 143.86,
"close": 149.98,
"adjClose": 149.66,
"volume": 5017200,
"unadjustedVolume": 5017200,
"change": 6.12,
"changePercent": 4.25,
"vwap": 148.12,
"label": "August 29, 23",
"changeOverTime": 0.0425
},
{
"date": "2023-08-28",
"open": 145.31,
"high": 147.19,
"low": 144.04,
"close": 145.42,
"adjClose": 145.11,
"volume": 3565800,
"unadjustedVolume": 3565800,
"change": 0.11,
"changePercent": 0.07570023,
"vwap": 145.55,
"label": "August 28, 23",
"changeOverTime": 0.0007570023
},
{
"date": "2023-08-25",
"open": 143.59,
"high": 144.96,
"low": 140.96,
"close": 144.36,
"adjClose": 144.05,
"volume": 4720600,
"unadjustedVolume": 4720600,
"change": 0.77,
"changePercent": 0.53625,
"vwap": 143.43,
"label": "August 25, 23",
"changeOverTime": 0.0053625
},
{
"date": "2023-08-24",
"open": 149.54,
"high": 149.95,
"low": 141.82,
"close": 142.52,
"adjClose": 142.21,
"volume": 6771000,
"unadjustedVolume": 6771000,
"change": -7.02,
"changePercent": -4.69,
"vwap": 144.76,
"label": "August 24, 23",
"changeOverTime": -0.0469
},
{
"date": "2023-08-23",
"open": 147.01,
"high": 148.57,
"low": 146.05,
"close": 148,
"adjClose": 147.68,
"volume": 5300400,
"unadjustedVolume": 5300400,
"change": 0.99,
"changePercent": 0.67342,
"vwap": 147.54,
"label": "August 23, 23",
"changeOverTime": 0.0067342
},
{
"date": "2023-08-22",
"open": 150.76,
"high": 151.15,
"low": 146.94,
"close": 147.85,
"adjClose": 147.21,
"volume": 4867300,
"unadjustedVolume": 4867300,
"change": -2.91,
"changePercent": -1.93,
"vwap": 148.65,
"label": "August 22, 23",
"changeOverTime": -0.0193
},
{
"date": "2023-08-21",
"open": 143.28,
"high": 149.22,
"low": 143.16,
"close": 148.77,
"adjClose": 148.13,
"volume": 8121900,
"unadjustedVolume": 8121900,
"change": 5.49,
"changePercent": 3.83,
"vwap": 147.05,
"label": "August 21, 23",
"changeOverTime": 0.0383
},
{
"date": "2023-08-18",
"open": 137.33,
"high": 143.65,
"low": 135.53,
"close": 142.66,
"adjClose": 142.05,
"volume": 11536300,
"unadjustedVolume": 11536300,
"change": 5.33,
"changePercent": 3.88,
"vwap": 140.61,
"label": "August 18, 23",
"changeOverTime": 0.0388
},
{
"date": "2023-08-17",
"open": 139.19,
"high": 139.79,
"low": 136.57,
"close": 137.59,
"adjClose": 137,
"volume": 7065700,
"unadjustedVolume": 7065700,
"change": -1.6,
"changePercent": -1.15,
"vwap": 137.98,
"label": "August 17, 23",
"changeOverTime": -0.0115
},
{
"date": "2023-08-16",
"open": 140.53,
"high": 141.26,
"low": 138.17,
"close": 138.25,
"adjClose": 137.65,
"volume": 4613000,
"unadjustedVolume": 4613000,
"change": -2.28,
"changePercent": -1.62,
"vwap": 139.23,
"label": "August 16, 23",
"changeOverTime": -0.0162
},
{
"date": "2023-08-15",
"open": 141.27,
"high": 141.85,
"low": 139.74,
"close": 140.08,
"adjClose": 139.48,
"volume": 3384900,
"unadjustedVolume": 3384900,
"change": -1.19,
"changePercent": -0.84236,
"vwap": 140.56,
"label": "August 15, 23",
"changeOverTime": -0.0084236
},
{
"date": "2023-08-14",
"open": 138.2,
"high": 141.94,
"low": 137.67,
"close": 141.89,
"adjClose": 141.28,
"volume": 4850400,
"unadjustedVolume": 4850400,
"change": 3.69,
"changePercent": 2.67,
"vwap": 140.5,
"label": "August 14, 23",
"changeOverTime": 0.0267
},
{
"date": "2023-08-11",
"open": 142.22,
"high": 142.47,
"low": 138.53,
"close": 138.83,
"adjClose": 138.23,
"volume": 5189900,
"unadjustedVolume": 5189900,
"change": -3.39,
"changePercent": -2.38,
"vwap": 139.94,
"label": "August 11, 23",
"changeOverTime": -0.0238
},
{
"date": "2023-08-10",
"open": 146.77,
"high": 147.98,
"low": 143.1,
"close": 144.61,
"adjClose": 143.99,
"volume": 4018300,
"unadjustedVolume": 4018300,
"change": -2.16,
"changePercent": -1.47,
"vwap": 145.23,
"label": "August 10, 23",
"changeOverTime": -0.0147
},
{
"date": "2023-08-09",
"open": 147.98,
"high": 148.91,
"low": 144.8,
"close": 145.16,
"adjClose": 144.54,
"volume": 4796600,
"unadjustedVolume": 4796600,
"change": -2.82,
"changePercent": -1.91,
"vwap": 146.29,
"label": "August 09, 23",
"changeOverTime": -0.0191
},
{
"date": "2023-08-08",
"open": 148.15,
"high": 148.31,
"low": 145.9,
"close": 148.01,
"adjClose": 147.37,
"volume": 3443700,
"unadjustedVolume": 3443700,
"change": -0.14,
"changePercent": -0.09449882,
"vwap": 147.41,
"label": "August 08, 23",
"changeOverTime": -0.0009449882
},
{
"date": "2023-08-07",
"open": 147.05,
"high": 150.69,
"low": 147.03,
"close": 150.38,
"adjClose": 149.73,
"volume": 3896100,
"unadjustedVolume": 3896100,
"change": 3.33,
"changePercent": 2.26,
"vwap": 149.37,
"label": "August 07, 23",
"changeOverTime": 0.0226
},
{
"date": "2023-08-04",
"open": 147.52,
"high": 149.07,
"low": 145.07,
"close": 145.66,
"adjClose": 145.03,
"volume": 3982900,
"unadjustedVolume": 3982900,
"change": -1.86,
"changePercent": -1.26,
"vwap": 146.6,
"label": "August 04, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-08-03",
"open": 146.01,
"high": 148.7,
"low": 145.36,
"close": 147.81,
"adjClose": 147.17,
"volume": 4338600,
"unadjustedVolume": 4338600,
"change": 1.8,
"changePercent": 1.23,
"vwap": 147.29,
"label": "August 03, 23",
"changeOverTime": 0.0123
},
{
"date": "2023-08-02",
"open": 150.62,
"high": 150.62,
"low": 146.88,
"close": 147.33,
"adjClose": 146.7,
"volume": 5468300,
"unadjustedVolume": 5468300,
"change": -3.29,
"changePercent": -2.18,
"vwap": 148.28,
"label": "August 02, 23",
"changeOverTime": -0.0218
},
{
"date": "2023-08-01",
"open": 150.92,
"high": 152.86,
"low": 150.28,
"close": 152.63,
"adjClose": 151.97,
"volume": 3088100,
"unadjustedVolume": 3088100,
"change": 1.71,
"changePercent": 1.13,
"vwap": 151.92,
"label": "August 01, 23",
"changeOverTime": 0.0113
},
{
"date": "2023-07-31",
"open": 151.93,
"high": 152.68,
"low": 150.52,
"close": 151.59,
"adjClose": 150.94,
"volume": 4184400,
"unadjustedVolume": 4184400,
"change": -0.34,
"changePercent": -0.22379,
"vwap": 151.6,
"label": "July 31, 23",
"changeOverTime": -0.0022379
},
{
"date": "2023-07-28",
"open": 149.58,
"high": 153.28,
"low": 148.7,
"close": 151.93,
"adjClose": 151.28,
"volume": 7802000,
"unadjustedVolume": 7802000,
"change": 2.35,
"changePercent": 1.57,
"vwap": 151.3,
"label": "July 28, 23",
"changeOverTime": 0.0157
},
{
"date": "2023-07-27",
"open": 144.23,
"high": 150.43,
"low": 144.21,
"close": 146.14,
"adjClose": 145.51,
"volume": 8928900,
"unadjustedVolume": 8928900,
"change": 1.91,
"changePercent": 1.32,
"vwap": 146.93,
"label": "July 27, 23",
"changeOverTime": 0.0132
},
{
"date": "2023-07-26",
"open": 137.63,
"high": 140.29,
"low": 136.81,
"close": 139.02,
"adjClose": 138.42,
"volume": 4050400,
"unadjustedVolume": 4050400,
"change": 1.39,
"changePercent": 1.01,
"vwap": 138.71,
"label": "July 26, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-07-25",
"open": 138.69,
"high": 141.4,
"low": 138.5,
"close": 140.06,
"adjClose": 139.46,
"volume": 5038500,
"unadjustedVolume": 5038500,
"change": 1.37,
"changePercent": 0.98781,
"vwap": 139.99,
"label": "July 25, 23",
"changeOverTime": 0.0098781
},
{
"date": "2023-07-24",
"open": 137.6,
"high": 139.08,
"low": 136.85,
"close": 138.35,
"adjClose": 137.75,
"volume": 5276000,
"unadjustedVolume": 5276000,
"change": 0.75,
"changePercent": 0.54506,
"vwap": 138.09,
"label": "July 24, 23",
"changeOverTime": 0.0054506
},
{
"date": "2023-07-21",
"open": 135.22,
"high": 137.3,
"low": 135.19,
"close": 136.4,
"adjClose": 135.81,
"volume": 15685200,
"unadjustedVolume": 15685200,
"change": 1.18,
"changePercent": 0.87265,
"vwap": 136.3,
"label": "July 21, 23",
"changeOverTime": 0.0087265
},
{
"date": "2023-07-20",
"open": 137.82,
"high": 138.19,
"low": 133.52,
"close": 134.04,
"adjClose": 133.46,
"volume": 9883200,
"unadjustedVolume": 9883200,
"change": -3.78,
"changePercent": -2.74,
"vwap": 135.25,
"label": "July 20, 23",
"changeOverTime": -0.0274
},
{
"date": "2023-07-19",
"open": 144.05,
"high": 144.65,
"low": 141.18,
"close": 141.78,
"adjClose": 141.17,
"volume": 5379400,
"unadjustedVolume": 5379400,
"change": -2.27,
"changePercent": -1.58,
"vwap": 142.54,
"label": "July 19, 23",
"changeOverTime": -0.0158
},
{
"date": "2023-07-18",
"open": 143.8,
"high": 145.15,
"low": 141.91,
"close": 144.51,
"adjClose": 143.89,
"volume": 6493600,
"unadjustedVolume": 6493600,
"change": 0.71,
"changePercent": 0.49374,
"vwap": 143.86,
"label": "July 18, 23",
"changeOverTime": 0.0049374
},
{
"date": "2023-07-17",
"open": 142.98,
"high": 146.5,
"low": 141.83,
"close": 145.5,
"adjClose": 144.87,
"volume": 6306700,
"unadjustedVolume": 6306700,
"change": 2.52,
"changePercent": 1.76,
"vwap": 144.61,
"label": "July 17, 23",
"changeOverTime": 0.0176
},
{
"date": "2023-07-14",
"open": 144.57,
"high": 145.39,
"low": 142.38,
"close": 142.74,
"adjClose": 142.13,
"volume": 6058400,
"unadjustedVolume": 6058400,
"change": -1.83,
"changePercent": -1.27,
"vwap": 143.5,
"label": "July 14, 23",
"changeOverTime": -0.0127
},
{
"date": "2023-07-13",
"open": 140.12,
"high": 143.66,
"low": 140.02,
"close": 142.65,
"adjClose": 142.04,
"volume": 5410800,
"unadjustedVolume": 5410800,
"change": 2.53,
"changePercent": 1.81,
"vwap": 142.11,
"label": "July 13, 23",
"changeOverTime": 0.0181
},
{
"date": "2023-07-12",
"open": 139.21,
"high": 139.7,
"low": 137.85,
"close": 138.89,
"adjClose": 138.29,
"volume": 5590100,
"unadjustedVolume": 5590100,
"change": -0.32,
"changePercent": -0.22987,
"vwap": 138.81,
"label": "July 12, 23",
"changeOverTime": -0.0022987
},
{
"date": "2023-07-11",
"open": 140.18,
"high": 140.44,
"low": 134.01,
"close": 137.56,
"adjClose": 136.97,
"volume": 7710000,
"unadjustedVolume": 7710000,
"change": -2.62,
"changePercent": -1.87,
"vwap": 137.34,
"label": "July 11, 23",
"changeOverTime": -0.0187
},
{
"date": "2023-07-10",
"open": 139.78,
"high": 141.88,
"low": 139.7,
"close": 140.56,
"adjClose": 139.96,
"volume": 6364400,
"unadjustedVolume": 6364400,
"change": 0.78,
"changePercent": 0.55802,
"vwap": 140.71,
"label": "July 10, 23",
"changeOverTime": 0.0055802
},
{
"date": "2023-07-07",
"open": 139.62,
"high": 142.12,
"low": 139.41,
"close": 139.57,
"adjClose": 138.97,
"volume": 3459400,
"unadjustedVolume": 3459400,
"change": -0.05,
"changePercent": -0.03581149,
"vwap": 140.37,
"label": "July 07, 23",
"changeOverTime": -0.0003581149
},
{
"date": "2023-07-06",
"open": 140.66,
"high": 141.33,
"low": 138.76,
"close": 140.38,
"adjClose": 139.78,
"volume": 5793500,
"unadjustedVolume": 5793500,
"change": -0.28,
"changePercent": -0.19906,
"vwap": 140.16,
"label": "July 06, 23",
"changeOverTime": -0.0019906
},
{
"date": "2023-07-05",
"open": 144.25,
"high": 144.92,
"low": 142.16,
"close": 142.26,
"adjClose": 141.65,
"volume": 5198400,
"unadjustedVolume": 5198400,
"change": -1.99,
"changePercent": -1.38,
"vwap": 143.11,
"label": "July 05, 23",
"changeOverTime": -0.0138
},
{
"date": "2023-07-03",
"open": 144.02,
"high": 145.91,
"low": 143.38,
"close": 145.47,
"adjClose": 144.84,
"volume": 2533600,
"unadjustedVolume": 2533600,
"change": 1.45,
"changePercent": 1.01,
"vwap": 144.92,
"label": "July 03, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-06-30",
"open": 145.3,
"high": 145.55,
"low": 143.44,
"close": 144.54,
"adjClose": 143.92,
"volume": 6142600,
"unadjustedVolume": 6142600,
"change": -0.76,
"changePercent": -0.52306,
"vwap": 144.51,
"label": "June 30, 23",
"changeOverTime": -0.0052306
},
{
"date": "2023-06-29",
"open": 144.69,
"high": 145.25,
"low": 143.51,
"close": 144.23,
"adjClose": 143.61,
"volume": 3916500,
"unadjustedVolume": 3916500,
"change": -0.46,
"changePercent": -0.31792,
"vwap": 144.33,
"label": "June 29, 23",
"changeOverTime": -0.0031792
},
{
"date": "2023-06-28",
"open": 142.8,
"high": 145.92,
"low": 142.05,
"close": 144.03,
"adjClose": 143.41,
"volume": 6645200,
"unadjustedVolume": 6645200,
"change": 1.23,
"changePercent": 0.86134,
"vwap": 144,
"label": "June 28, 23",
"changeOverTime": 0.0086134
},
{
"date": "2023-06-27",
"open": 140.15,
"high": 146.69,
"low": 139.96,
"close": 146.55,
"adjClose": 145.92,
"volume": 7343900,
"unadjustedVolume": 7343900,
"change": 6.4,
"changePercent": 4.57,
"vwap": 144.4,
"label": "June 27, 23",
"changeOverTime": 0.0457
},
{
"date": "2023-06-26",
"open": 136.47,
"high": 140.87,
"low": 136.47,
"close": 139.8,
"adjClose": 139.2,
"volume": 7256100,
"unadjustedVolume": 7256100,
"change": 3.33,
"changePercent": 2.44,
"vwap": 139.05,
"label": "June 26, 23",
"changeOverTime": 0.0244
},
{
"date": "2023-06-23",
"open": 136.55,
"high": 136.79,
"low": 134.84,
"close": 136.07,
"adjClose": 135.48,
"volume": 6955400,
"unadjustedVolume": 6955400,
"change": -0.48,
"changePercent": -0.35152,
"vwap": 135.9,
"label": "June 23, 23",
"changeOverTime": -0.0035152
},
{
"date": "2023-06-22",
"open": 135,
"high": 139.6,
"low": 135,
"close": 138.92,
"adjClose": 138.32,
"volume": 3763600,
"unadjustedVolume": 3763600,
"change": 3.92,
"changePercent": 2.9,
"vwap": 137.84,
"label": "June 22, 23",
"changeOverTime": 0.029
},
{
"date": "2023-06-21",
"open": 138.53,
"high": 139.16,
"low": 135.87,
"close": 136.67,
"adjClose": 136.08,
"volume": 4715300,
"unadjustedVolume": 4715300,
"change": -1.86,
"changePercent": -1.34,
"vwap": 137.23,
"label": "June 21, 23",
"changeOverTime": -0.0134
},
{
"date": "2023-06-20",
"open": 139.11,
"high": 140.32,
"low": 137.27,
"close": 138.52,
"adjClose": 137.92,
"volume": 3840000,
"unadjustedVolume": 3840000,
"change": -0.59,
"changePercent": -0.42412,
"vwap": 138.7,
"label": "June 20, 23",
"changeOverTime": -0.0042412
},
{
"date": "2023-06-16",
"open": 140.89,
"high": 140.95,
"low": 138.13,
"close": 138.93,
"adjClose": 138.33,
"volume": 8846900,
"unadjustedVolume": 8846900,
"change": -1.96,
"changePercent": -1.39,
"vwap": 139.34,
"label": "June 16, 23",
"changeOverTime": -0.0139
},
{
"date": "2023-06-15",
"open": 138.69,
"high": 141.43,
"low": 137.93,
"close": 140.11,
"adjClose": 139.51,
"volume": 5524400,
"unadjustedVolume": 5524400,
"change": 1.42,
"changePercent": 1.02,
"vwap": 139.82,
"label": "June 15, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-06-14",
"open": 138.41,
"high": 141.36,
"low": 138.23,
"close": 141.17,
"adjClose": 140.56,
"volume": 6474600,
"unadjustedVolume": 6474600,
"change": 2.76,
"changePercent": 1.99,
"vwap": 140.25,
"label": "June 14, 23",
"changeOverTime": 0.0199
},
{
"date": "2023-06-13",
"open": 141.5,
"high": 142.53,
"low": 139.41,
"close": 141.79,
"adjClose": 141.18,
"volume": 6859500,
"unadjustedVolume": 6859500,
"change": 0.29,
"changePercent": 0.20495,
"vwap": 141.24,
"label": "June 13, 23",
"changeOverTime": 0.0020495
},
{
"date": "2023-06-12",
"open": 137.74,
"high": 140.23,
"low": 136.83,
"close": 140.01,
"adjClose": 139.41,
"volume": 5931900,
"unadjustedVolume": 5931900,
"change": 2.27,
"changePercent": 1.65,
"vwap": 139.02,
"label": "June 12, 23",
"changeOverTime": 0.0165
},
{
"date": "2023-06-09",
"open": 137.79,
"high": 137.98,
"low": 135.82,
"close": 136.12,
"adjClose": 135.53,
"volume": 3675200,
"unadjustedVolume": 3675200,
"change": -1.67,
"changePercent": -1.21,
"vwap": 136.64,
"label": "June 09, 23",
"changeOverTime": -0.0121
},
{
"date": "2023-06-08",
"open": 135.85,
"high": 136.76,
"low": 134.15,
"close": 136.2,
"adjClose": 135.61,
"volume": 4507000,
"unadjustedVolume": 4507000,
"change": 0.35,
"changePercent": 0.25764,
"vwap": 135.7,
"label": "June 08, 23",
"changeOverTime": 0.0025764
}
]
}