Revision control
Copy as Markdown
{
"symbol": "AMD",
"historical": [
{
"date": "2023-12-07",
"open": 120.785,
"high": 128.68,
"low": 119.56,
"close": 128.37,
"adjClose": 128.37,
"volume": 117447702,
"unadjustedVolume": 116898073,
"change": 7.585,
"changePercent": 6.28,
"vwap": 125.41,
"label": "December 07, 23",
"changeOverTime": 0.0628
},
{
"date": "2023-12-06",
"open": 120.69,
"high": 122.8313,
"low": 116.38,
"close": 116.82,
"adjClose": 116.82,
"volume": 60499029,
"unadjustedVolume": 60599000,
"change": -3.87,
"changePercent": -3.21,
"vwap": 118.9,
"label": "December 06, 23",
"changeOverTime": -0.0321
},
{
"date": "2023-12-05",
"open": 117.43,
"high": 118.49,
"low": 116.45,
"close": 118.38,
"adjClose": 118.38,
"volume": 39191565,
"unadjustedVolume": 39191600,
"change": 0.95,
"changePercent": 0.80899,
"vwap": 117.71,
"label": "December 05, 23",
"changeOverTime": 0.0080899
},
{
"date": "2023-12-04",
"open": 119.75,
"high": 119.9,
"low": 116.37,
"close": 118.57,
"adjClose": 118.57,
"volume": 39854418,
"unadjustedVolume": 39854400,
"change": -1.18,
"changePercent": -0.98539,
"vwap": 118.08,
"label": "December 04, 23",
"changeOverTime": -0.0098539
},
{
"date": "2023-12-01",
"open": 119.88,
"high": 121.4001,
"low": 118.645,
"close": 121.39,
"adjClose": 121.39,
"volume": 37048002,
"unadjustedVolume": 37017600,
"change": 1.51,
"changePercent": 1.26,
"vwap": 120.46,
"label": "December 01, 23",
"changeOverTime": 0.0126
},
{
"date": "2023-11-30",
"open": 123.61,
"high": 124.05,
"low": 119.65,
"close": 121.16,
"adjClose": 121.16,
"volume": 44468691,
"unadjustedVolume": 44494200,
"change": -2.45,
"changePercent": -1.98,
"vwap": 121.1,
"label": "November 30, 23",
"changeOverTime": -0.0198
},
{
"date": "2023-11-29",
"open": 123.98,
"high": 125.725,
"low": 123.48,
"close": 123.85,
"adjClose": 123.85,
"volume": 37876317,
"unadjustedVolume": 37876300,
"change": -0.13,
"changePercent": -0.10486,
"vwap": 124.46,
"label": "November 29, 23",
"changeOverTime": -0.0010486
},
{
"date": "2023-11-28",
"open": 121.98,
"high": 122.54,
"low": 120.79,
"close": 122.01,
"adjClose": 122.01,
"volume": 31847063,
"unadjustedVolume": 32047100,
"change": 0.03,
"changePercent": 0.0245942,
"vwap": 121.73,
"label": "November 28, 23",
"changeOverTime": 0.000245942
},
{
"date": "2023-11-27",
"open": 122.07,
"high": 123.89,
"low": 121.772,
"close": 122.65,
"adjClose": 122.65,
"volume": 32123706,
"unadjustedVolume": 32743000,
"change": 0.58,
"changePercent": 0.47514,
"vwap": 123.01,
"label": "November 27, 23",
"changeOverTime": 0.0047514
},
{
"date": "2023-11-24",
"open": 122.03,
"high": 123.25,
"low": 121.54,
"close": 122.31,
"adjClose": 122.31,
"volume": 19001007,
"unadjustedVolume": 19001000,
"change": 0.28,
"changePercent": 0.22945,
"vwap": 122.48,
"label": "November 24, 23",
"changeOverTime": 0.0022945
},
{
"date": "2023-11-22",
"open": 120,
"high": 124.7623,
"low": 119.9516,
"close": 122.51,
"adjClose": 122.51,
"volume": 56861486,
"unadjustedVolume": 56862200,
"change": 2.51,
"changePercent": 2.09,
"vwap": 122.9,
"label": "November 22, 23",
"changeOverTime": 0.0209
},
{
"date": "2023-11-21",
"open": 120.54,
"high": 120.65,
"low": 117.94,
"close": 119.16,
"adjClose": 119.16,
"volume": 40893550,
"unadjustedVolume": 41064800,
"change": -1.38,
"changePercent": -1.14,
"vwap": 119.1,
"label": "November 21, 23",
"changeOverTime": -0.0114
},
{
"date": "2023-11-20",
"open": 120.7,
"high": 121.93,
"low": 120.07,
"close": 121.53,
"adjClose": 121.53,
"volume": 43173325,
"unadjustedVolume": 43138700,
"change": 0.83,
"changePercent": 0.68766,
"vwap": 121.24,
"label": "November 20, 23",
"changeOverTime": 0.0068766
},
{
"date": "2023-11-17",
"open": 119.64,
"high": 121.49,
"low": 118.82,
"close": 120.62,
"adjClose": 120.62,
"volume": 38537695,
"unadjustedVolume": 38508900,
"change": 0.98,
"changePercent": 0.81912,
"vwap": 120.41,
"label": "November 17, 23",
"changeOverTime": 0.0081912
},
{
"date": "2023-11-16",
"open": 117.2,
"high": 120.726,
"low": 116.41,
"close": 119.83,
"adjClose": 119.83,
"volume": 49661870,
"unadjustedVolume": 49661900,
"change": 2.63,
"changePercent": 2.24,
"vwap": 119.45,
"label": "November 16, 23",
"changeOverTime": 0.0224
},
{
"date": "2023-11-15",
"open": 120.54,
"high": 120.59,
"low": 116.8701,
"close": 118,
"adjClose": 118,
"volume": 59555593,
"unadjustedVolume": 59555600,
"change": -2.54,
"changePercent": -2.11,
"vwap": 118.4,
"label": "November 15, 23",
"changeOverTime": -0.0211
},
{
"date": "2023-11-14",
"open": 119.7,
"high": 122.11,
"low": 119.22,
"close": 119.88,
"adjClose": 119.88,
"volume": 61017449,
"unadjustedVolume": 61017400,
"change": 0.18,
"changePercent": 0.15038,
"vwap": 120.41,
"label": "November 14, 23",
"changeOverTime": 0.0015038
},
{
"date": "2023-11-13",
"open": 118.34,
"high": 118.68,
"low": 116,
"close": 116.79,
"adjClose": 116.79,
"volume": 46741889,
"unadjustedVolume": 46741900,
"change": -1.55,
"changePercent": -1.31,
"vwap": 116.89,
"label": "November 13, 23",
"changeOverTime": -0.0131
},
{
"date": "2023-11-10",
"open": 114.35,
"high": 119.7,
"low": 114.03,
"close": 118.59,
"adjClose": 118.59,
"volume": 75170072,
"unadjustedVolume": 75135900,
"change": 4.24,
"changePercent": 3.71,
"vwap": 117.9,
"label": "November 10, 23",
"changeOverTime": 0.0371
},
{
"date": "2023-11-09",
"open": 114.095,
"high": 115.81,
"low": 113.06,
"close": 113.49,
"adjClose": 113.49,
"volume": 61051588,
"unadjustedVolume": 61146900,
"change": -0.605,
"changePercent": -0.53026,
"vwap": 114.36,
"label": "November 09, 23",
"changeOverTime": -0.0053026
},
{
"date": "2023-11-08",
"open": 113.55,
"high": 115.3166,
"low": 112.88,
"close": 113.59,
"adjClose": 113.59,
"volume": 41858606,
"unadjustedVolume": 41880600,
"change": 0.04,
"changePercent": 0.03522677,
"vwap": 113.75,
"label": "November 08, 23",
"changeOverTime": 0.0003522677
},
{
"date": "2023-11-07",
"open": 111.86,
"high": 114.65,
"low": 111.22,
"close": 113.45,
"adjClose": 113.45,
"volume": 50542151,
"unadjustedVolume": 50550200,
"change": 1.59,
"changePercent": 1.42,
"vwap": 113.34,
"label": "November 07, 23",
"changeOverTime": 0.0142
},
{
"date": "2023-11-06",
"open": 112.6,
"high": 113.08,
"low": 110.22,
"close": 111.75,
"adjClose": 111.75,
"volume": 49257170,
"unadjustedVolume": 49270400,
"change": -0.85,
"changePercent": -0.75488,
"vwap": 111.52,
"label": "November 06, 23",
"changeOverTime": -0.0075488
},
{
"date": "2023-11-03",
"open": 109.05,
"high": 113.39,
"low": 107.86,
"close": 112.25,
"adjClose": 112.25,
"volume": 65632202,
"unadjustedVolume": 65576600,
"change": 3.2,
"changePercent": 2.93,
"vwap": 111.24,
"label": "November 03, 23",
"changeOverTime": 0.0293
},
{
"date": "2023-11-02",
"open": 107.96,
"high": 109.405,
"low": 105.91,
"close": 107.83,
"adjClose": 107.83,
"volume": 71376954,
"unadjustedVolume": 71377000,
"change": -0.13,
"changePercent": -0.12041,
"vwap": 107.82,
"label": "November 02, 23",
"changeOverTime": -0.0012041
},
{
"date": "2023-11-01",
"open": 98.58,
"high": 108.15,
"low": 98.5,
"close": 108.04,
"adjClose": 108.04,
"volume": 138641522,
"unadjustedVolume": 138641500,
"change": 9.46,
"changePercent": 9.6,
"vwap": 105.16,
"label": "November 01, 23",
"changeOverTime": 0.096
},
{
"date": "2023-10-31",
"open": 96.235,
"high": 98.8188,
"low": 94.07,
"close": 98.5,
"adjClose": 98.5,
"volume": 79522376,
"unadjustedVolume": 79547100,
"change": 2.265,
"changePercent": 2.35,
"vwap": 96.98,
"label": "October 31, 23",
"changeOverTime": 0.0235
},
{
"date": "2023-10-30",
"open": 96.14,
"high": 97.04,
"low": 92.74,
"close": 96.18,
"adjClose": 96.18,
"volume": 43716964,
"unadjustedVolume": 43716600,
"change": 0.04,
"changePercent": 0.04160599,
"vwap": 95.89,
"label": "October 30, 23",
"changeOverTime": 0.0004160599
},
{
"date": "2023-10-27",
"open": 95.8,
"high": 97.35,
"low": 94.59,
"close": 96.43,
"adjClose": 96.43,
"volume": 52433653,
"unadjustedVolume": 52458700,
"change": 0.63,
"changePercent": 0.65762,
"vwap": 96.23,
"label": "October 27, 23",
"changeOverTime": 0.0065762
},
{
"date": "2023-10-26",
"open": 95.99,
"high": 97.52,
"low": 93.115,
"close": 93.67,
"adjClose": 93.67,
"volume": 49878530,
"unadjustedVolume": 49896400,
"change": -2.32,
"changePercent": -2.42,
"vwap": 94.59,
"label": "October 26, 23",
"changeOverTime": -0.0242
},
{
"date": "2023-10-25",
"open": 100.42,
"high": 101.03,
"low": 95.23,
"close": 96.055,
"adjClose": 96.06,
"volume": 53420637,
"unadjustedVolume": 53424500,
"change": -4.365,
"changePercent": -4.35,
"vwap": 97.46,
"label": "October 25, 23",
"changeOverTime": -0.0435
},
{
"date": "2023-10-24",
"open": 100.97,
"high": 101.7899,
"low": 99.38,
"close": 101.67,
"adjClose": 101.67,
"volume": 51982918,
"unadjustedVolume": 51982900,
"change": 0.7,
"changePercent": 0.69328,
"vwap": 100.57,
"label": "October 24, 23",
"changeOverTime": 0.0069328
},
{
"date": "2023-10-23",
"open": 100.812,
"high": 102.42,
"low": 99.315,
"close": 100.01,
"adjClose": 100.01,
"volume": 50816720,
"unadjustedVolume": 50817400,
"change": -0.802,
"changePercent": -0.79554,
"vwap": 101.04,
"label": "October 23, 23",
"changeOverTime": -0.0079554
},
{
"date": "2023-10-20",
"open": 102.28,
"high": 104.34,
"low": 101.44,
"close": 101.81,
"adjClose": 101.81,
"volume": 61317927,
"unadjustedVolume": 61285600,
"change": -0.47,
"changePercent": -0.45952,
"vwap": 102.38,
"label": "October 20, 23",
"changeOverTime": -0.0045952
},
{
"date": "2023-10-19",
"open": 103.81,
"high": 105.6,
"low": 101.84,
"close": 102.4,
"adjClose": 102.4,
"volume": 52345001,
"unadjustedVolume": 52734200,
"change": -1.41,
"changePercent": -1.36,
"vwap": 103.59,
"label": "October 19, 23",
"changeOverTime": -0.0136
},
{
"date": "2023-10-18",
"open": 103.38,
"high": 104.78,
"low": 101.74,
"close": 102.17,
"adjClose": 102.17,
"volume": 50387052,
"unadjustedVolume": 50450000,
"change": -1.21,
"changePercent": -1.17,
"vwap": 102.99,
"label": "October 18, 23",
"changeOverTime": -0.0117
},
{
"date": "2023-10-17",
"open": 103.54,
"high": 106.29,
"low": 101.6601,
"close": 105.14,
"adjClose": 105.14,
"volume": 49566114,
"unadjustedVolume": 49642100,
"change": 1.6,
"changePercent": 1.55,
"vwap": 104.61,
"label": "October 17, 23",
"changeOverTime": 0.0155
},
{
"date": "2023-10-16",
"open": 105.42,
"high": 107.48,
"low": 105.03,
"close": 106.46,
"adjClose": 106.46,
"volume": 42451911,
"unadjustedVolume": 42464500,
"change": 1.04,
"changePercent": 0.98653,
"vwap": 106.59,
"label": "October 16, 23",
"changeOverTime": 0.0098653
},
{
"date": "2023-10-13",
"open": 108.65,
"high": 108.97,
"low": 104.75,
"close": 105.09,
"adjClose": 105.09,
"volume": 52925932,
"unadjustedVolume": 52881500,
"change": -3.56,
"changePercent": -3.28,
"vwap": 106.1,
"label": "October 13, 23",
"changeOverTime": -0.0328
},
{
"date": "2023-10-12",
"open": 108.4,
"high": 111.31,
"low": 107.5101,
"close": 108.79,
"adjClose": 108.79,
"volume": 60959430,
"unadjustedVolume": 60959400,
"change": 0.39,
"changePercent": 0.35978,
"vwap": 109.51,
"label": "October 12, 23",
"changeOverTime": 0.0035978
},
{
"date": "2023-10-11",
"open": 109.14,
"high": 110.1,
"low": 106.93,
"close": 108.31,
"adjClose": 108.31,
"volume": 51085635,
"unadjustedVolume": 51085600,
"change": -0.83,
"changePercent": -0.76049,
"vwap": 108.3,
"label": "October 11, 23",
"changeOverTime": -0.0076049
},
{
"date": "2023-10-10",
"open": 107.49,
"high": 110.12,
"low": 106.4,
"close": 109.01,
"adjClose": 109.01,
"volume": 57105529,
"unadjustedVolume": 57105500,
"change": 1.52,
"changePercent": 1.41,
"vwap": 108.64,
"label": "October 10, 23",
"changeOverTime": 0.0141
},
{
"date": "2023-10-09",
"open": 106.01,
"high": 107.31,
"low": 104.79,
"close": 106.97,
"adjClose": 106.97,
"volume": 39593192,
"unadjustedVolume": 39593200,
"change": 0.96,
"changePercent": 0.90557,
"vwap": 106.12,
"label": "October 09, 23",
"changeOverTime": 0.0090557
},
{
"date": "2023-10-06",
"open": 102.16,
"high": 107.87,
"low": 102.03,
"close": 107.24,
"adjClose": 107.24,
"volume": 64864077,
"unadjustedVolume": 64807500,
"change": 5.08,
"changePercent": 4.97,
"vwap": 105.68,
"label": "October 06, 23",
"changeOverTime": 0.0497
},
{
"date": "2023-10-05",
"open": 103.405,
"high": 103.74,
"low": 100.27,
"close": 102.91,
"adjClose": 102.91,
"volume": 51789731,
"unadjustedVolume": 51789700,
"change": -0.495,
"changePercent": -0.4787,
"vwap": 102.12,
"label": "October 05, 23",
"changeOverTime": -0.004787
},
{
"date": "2023-10-04",
"open": 100.65,
"high": 104.4,
"low": 100.34,
"close": 104.07,
"adjClose": 104.07,
"volume": 51023246,
"unadjustedVolume": 51023200,
"change": 3.42,
"changePercent": 3.4,
"vwap": 102.4,
"label": "October 04, 23",
"changeOverTime": 0.034
},
{
"date": "2023-10-03",
"open": 101.7963,
"high": 103.29,
"low": 99.17,
"close": 100.08,
"adjClose": 100.08,
"volume": 48107980,
"unadjustedVolume": 48117000,
"change": -1.7163,
"changePercent": -1.69,
"vwap": 100.88,
"label": "October 03, 23",
"changeOverTime": -0.0169
},
{
"date": "2023-10-02",
"open": 102.21,
"high": 103.71,
"low": 101.7,
"close": 103.27,
"adjClose": 103.27,
"volume": 45118574,
"unadjustedVolume": 45118600,
"change": 1.06,
"changePercent": 1.04,
"vwap": 102.68,
"label": "October 02, 23",
"changeOverTime": 0.0104
},
{
"date": "2023-09-29",
"open": 104.69,
"high": 104.94,
"low": 102.56,
"close": 102.82,
"adjClose": 102.82,
"volume": 56078641,
"unadjustedVolume": 56027300,
"change": -1.87,
"changePercent": -1.79,
"vwap": 103.58,
"label": "September 29, 23",
"changeOverTime": -0.0179
},
{
"date": "2023-09-28",
"open": 97.94,
"high": 104.2,
"low": 97.76,
"close": 102.76,
"adjClose": 102.76,
"volume": 72479806,
"unadjustedVolume": 72542100,
"change": 4.82,
"changePercent": 4.92,
"vwap": 102.09,
"label": "September 28, 23",
"changeOverTime": 0.0492
},
{
"date": "2023-09-27",
"open": 96.82,
"high": 99.23,
"low": 96.35,
"close": 98.07,
"adjClose": 98.07,
"volume": 50961502,
"unadjustedVolume": 51261500,
"change": 1.25,
"changePercent": 1.29,
"vwap": 97.76,
"label": "September 27, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-09-26",
"open": 96.5,
"high": 97.83,
"low": 95.27,
"close": 95.96,
"adjClose": 95.96,
"volume": 42852460,
"unadjustedVolume": 42866500,
"change": -0.54,
"changePercent": -0.55959,
"vwap": 96.28,
"label": "September 26, 23",
"changeOverTime": -0.0055959
},
{
"date": "2023-09-25",
"open": 95.95,
"high": 97.45,
"low": 94.46,
"close": 97.38,
"adjClose": 97.38,
"volume": 43223749,
"unadjustedVolume": 43223700,
"change": 1.43,
"changePercent": 1.49,
"vwap": 96.42,
"label": "September 25, 23",
"changeOverTime": 0.0149
},
{
"date": "2023-09-22",
"open": 96.92,
"high": 98.42,
"low": 95.61,
"close": 96.2,
"adjClose": 96.2,
"volume": 52169395,
"unadjustedVolume": 52111500,
"change": -0.72,
"changePercent": -0.74288,
"vwap": 96.96,
"label": "September 22, 23",
"changeOverTime": -0.0074288
},
{
"date": "2023-09-21",
"open": 98.6,
"high": 98.87,
"low": 95.84,
"close": 96.11,
"adjClose": 96.11,
"volume": 59690035,
"unadjustedVolume": 59628600,
"change": -2.49,
"changePercent": -2.53,
"vwap": 96.96,
"label": "September 21, 23",
"changeOverTime": -0.0253
},
{
"date": "2023-09-20",
"open": 102.36,
"high": 103.94,
"low": 100.28,
"close": 100.34,
"adjClose": 100.34,
"volume": 55180576,
"unadjustedVolume": 55180600,
"change": -2.02,
"changePercent": -1.97,
"vwap": 101.96,
"label": "September 20, 23",
"changeOverTime": -0.0197
},
{
"date": "2023-09-19",
"open": 101.75,
"high": 102.8582,
"low": 100.7,
"close": 101.61,
"adjClose": 101.61,
"volume": 41704110,
"unadjustedVolume": 41704100,
"change": -0.14,
"changePercent": -0.13759,
"vwap": 101.79,
"label": "September 19, 23",
"changeOverTime": -0.0013759
},
{
"date": "2023-09-18",
"open": 100.815,
"high": 102.99,
"low": 99.45,
"close": 102.37,
"adjClose": 102.37,
"volume": 49048510,
"unadjustedVolume": 49061300,
"change": 1.555,
"changePercent": 1.54,
"vwap": 101.62,
"label": "September 18, 23",
"changeOverTime": 0.0154
},
{
"date": "2023-09-15",
"open": 106.07,
"high": 106.76,
"low": 101.28,
"close": 101.49,
"adjClose": 101.49,
"volume": 71103616,
"unadjustedVolume": 71017600,
"change": -4.58,
"changePercent": -4.32,
"vwap": 102.64,
"label": "September 15, 23",
"changeOverTime": -0.0432
},
{
"date": "2023-09-14",
"open": 108.43,
"high": 109.1494,
"low": 106.2212,
"close": 106.63,
"adjClose": 106.63,
"volume": 45920612,
"unadjustedVolume": 45920600,
"change": -1.8,
"changePercent": -1.66,
"vwap": 107.28,
"label": "September 14, 23",
"changeOverTime": -0.0166
},
{
"date": "2023-09-13",
"open": 105.1,
"high": 108.74,
"low": 104.83,
"close": 107.71,
"adjClose": 107.71,
"volume": 44702254,
"unadjustedVolume": 44702300,
"change": 2.61,
"changePercent": 2.48,
"vwap": 107.42,
"label": "September 13, 23",
"changeOverTime": 0.0248
},
{
"date": "2023-09-12",
"open": 104.2,
"high": 106.74,
"low": 103.18,
"close": 105.31,
"adjClose": 105.31,
"volume": 44413572,
"unadjustedVolume": 44413600,
"change": 1.11,
"changePercent": 1.07,
"vwap": 105.4,
"label": "September 12, 23",
"changeOverTime": 0.0107
},
{
"date": "2023-09-11",
"open": 107.315,
"high": 107.51,
"low": 103,
"close": 105.32,
"adjClose": 105.32,
"volume": 50611285,
"unadjustedVolume": 50611300,
"change": -1.995,
"changePercent": -1.86,
"vwap": 104.3,
"label": "September 11, 23",
"changeOverTime": -0.0186
},
{
"date": "2023-09-08",
"open": 107.02,
"high": 109.737,
"low": 105.75,
"close": 106.09,
"adjClose": 106.09,
"volume": 46228658,
"unadjustedVolume": 46232000,
"change": -0.93,
"changePercent": -0.869,
"vwap": 107.44,
"label": "September 08, 23",
"changeOverTime": -0.00869
},
{
"date": "2023-09-07",
"open": 106.14,
"high": 107.69,
"low": 105.09,
"close": 106.59,
"adjClose": 106.59,
"volume": 49080149,
"unadjustedVolume": 49080100,
"change": 0.45,
"changePercent": 0.42397,
"vwap": 106.66,
"label": "September 07, 23",
"changeOverTime": 0.0042397
},
{
"date": "2023-09-06",
"open": 110.56,
"high": 111.33,
"low": 108.22,
"close": 109.28,
"adjClose": 109.28,
"volume": 47736701,
"unadjustedVolume": 47736700,
"change": -1.28,
"changePercent": -1.16,
"vwap": 109.52,
"label": "September 06, 23",
"changeOverTime": -0.0116
},
{
"date": "2023-09-05",
"open": 109,
"high": 111.82,
"low": 106.3,
"close": 110.78,
"adjClose": 110.78,
"volume": 66042191,
"unadjustedVolume": 66042200,
"change": 1.78,
"changePercent": 1.63,
"vwap": 109.6,
"label": "September 05, 23",
"changeOverTime": 0.0163
},
{
"date": "2023-09-01",
"open": 107,
"high": 110.06,
"low": 106.61,
"close": 109.45,
"adjClose": 109.45,
"volume": 54856148,
"unadjustedVolume": 54808900,
"change": 2.45,
"changePercent": 2.29,
"vwap": 108.67,
"label": "September 01, 23",
"changeOverTime": 0.0229
},
{
"date": "2023-08-31",
"open": 106.19,
"high": 108.06,
"low": 104.86,
"close": 105.72,
"adjClose": 105.72,
"volume": 58918970,
"unadjustedVolume": 58919000,
"change": -0.47,
"changePercent": -0.4426,
"vwap": 106.16,
"label": "August 31, 23",
"changeOverTime": -0.004426
},
{
"date": "2023-08-30",
"open": 105.402,
"high": 107.67,
"low": 104.5,
"close": 106.59,
"adjClose": 106.59,
"volume": 54844848,
"unadjustedVolume": 54847300,
"change": 1.188,
"changePercent": 1.13,
"vwap": 106.3,
"label": "August 30, 23",
"changeOverTime": 0.0113
},
{
"date": "2023-08-29",
"open": 102.11,
"high": 106.57,
"low": 101.79,
"close": 105.92,
"adjClose": 105.92,
"volume": 50850289,
"unadjustedVolume": 50850300,
"change": 3.81,
"changePercent": 3.73,
"vwap": 105.14,
"label": "August 29, 23",
"changeOverTime": 0.0373
},
{
"date": "2023-08-28",
"open": 103.47,
"high": 104.07,
"low": 100.8944,
"close": 102.61,
"adjClose": 102.61,
"volume": 55386803,
"unadjustedVolume": 55337300,
"change": -0.86,
"changePercent": -0.83116,
"vwap": 102.35,
"label": "August 28, 23",
"changeOverTime": -0.0083116
},
{
"date": "2023-08-25",
"open": 101.165,
"high": 104.12,
"low": 99.58,
"close": 102.25,
"adjClose": 102.25,
"volume": 74793086,
"unadjustedVolume": 74793100,
"change": 1.085,
"changePercent": 1.07,
"vwap": 101.74,
"label": "August 25, 23",
"changeOverTime": 0.0107
},
{
"date": "2023-08-24",
"open": 111.06,
"high": 111.64,
"low": 100.871,
"close": 101.8,
"adjClose": 101.8,
"volume": 109179129,
"unadjustedVolume": 109179100,
"change": -9.26,
"changePercent": -8.34,
"vwap": 103.43,
"label": "August 24, 23",
"changeOverTime": -0.0834
},
{
"date": "2023-08-23",
"open": 105.65,
"high": 110.08,
"low": 105,
"close": 109.43,
"adjClose": 109.43,
"volume": 54656329,
"unadjustedVolume": 54656300,
"change": 3.78,
"changePercent": 3.58,
"vwap": 108.75,
"label": "August 23, 23",
"changeOverTime": 0.0358
},
{
"date": "2023-08-22",
"open": 109.4,
"high": 109.72,
"low": 104.85,
"close": 105.66,
"adjClose": 105.66,
"volume": 47335086,
"unadjustedVolume": 47335100,
"change": -3.74,
"changePercent": -3.42,
"vwap": 106.39,
"label": "August 22, 23",
"changeOverTime": -0.0342
},
{
"date": "2023-08-21",
"open": 106.2,
"high": 108.54,
"low": 105.67,
"close": 108.22,
"adjClose": 108.22,
"volume": 49219240,
"unadjustedVolume": 49319200,
"change": 2.02,
"changePercent": 1.9,
"vwap": 107.19,
"label": "August 21, 23",
"changeOverTime": 0.019
},
{
"date": "2023-08-18",
"open": 102.4,
"high": 106.07,
"low": 101.68,
"close": 105.45,
"adjClose": 105.45,
"volume": 59906537,
"unadjustedVolume": 59884300,
"change": 3.05,
"changePercent": 2.98,
"vwap": 104.39,
"label": "August 18, 23",
"changeOverTime": 0.0298
},
{
"date": "2023-08-17",
"open": 107.62,
"high": 107.85,
"low": 104.1,
"close": 104.44,
"adjClose": 104.44,
"volume": 59058775,
"unadjustedVolume": 59064300,
"change": -3.18,
"changePercent": -2.95,
"vwap": 105.29,
"label": "August 17, 23",
"changeOverTime": -0.0295
},
{
"date": "2023-08-16",
"open": 110.0863,
"high": 110.4388,
"low": 106.98,
"close": 107.19,
"adjClose": 107.19,
"volume": 54317698,
"unadjustedVolume": 54327300,
"change": -2.8963,
"changePercent": -2.63,
"vwap": 108.04,
"label": "August 16, 23",
"changeOverTime": -0.0263
},
{
"date": "2023-08-15",
"open": 111.99,
"high": 113.18,
"low": 110.17,
"close": 111.35,
"adjClose": 111.35,
"volume": 53816569,
"unadjustedVolume": 53816600,
"change": -0.64,
"changePercent": -0.57148,
"vwap": 111.66,
"label": "August 15, 23",
"changeOverTime": -0.0057148
},
{
"date": "2023-08-14",
"open": 106.75,
"high": 111.99,
"low": 105.42,
"close": 111.98,
"adjClose": 111.98,
"volume": 57421820,
"unadjustedVolume": 57421800,
"change": 5.23,
"changePercent": 4.9,
"vwap": 109.83,
"label": "August 14, 23",
"changeOverTime": 0.049
},
{
"date": "2023-08-11",
"open": 108.85,
"high": 109.07,
"low": 106.48,
"close": 107.57,
"adjClose": 107.57,
"volume": 55667745,
"unadjustedVolume": 55618700,
"change": -1.28,
"changePercent": -1.18,
"vwap": 107.68,
"label": "August 11, 23",
"changeOverTime": -0.0118
},
{
"date": "2023-08-10",
"open": 111.3,
"high": 113.89,
"low": 109.47,
"close": 110.23,
"adjClose": 110.23,
"volume": 57277992,
"unadjustedVolume": 57297800,
"change": -1.07,
"changePercent": -0.96137,
"vwap": 111.3,
"label": "August 10, 23",
"changeOverTime": -0.0096137
},
{
"date": "2023-08-09",
"open": 112.89,
"high": 113.15,
"low": 108.78,
"close": 110.47,
"adjClose": 110.47,
"volume": 56257067,
"unadjustedVolume": 56257100,
"change": -2.42,
"changePercent": -2.14,
"vwap": 110.85,
"label": "August 09, 23",
"changeOverTime": -0.0214
},
{
"date": "2023-08-08",
"open": 114.94,
"high": 115.46,
"low": 111.41,
"close": 113.23,
"adjClose": 113.23,
"volume": 54107529,
"unadjustedVolume": 54141800,
"change": -1.71,
"changePercent": -1.49,
"vwap": 113.05,
"label": "August 08, 23",
"changeOverTime": -0.0149
},
{
"date": "2023-08-07",
"open": 116.36,
"high": 119.08,
"low": 115.49,
"close": 116.81,
"adjClose": 116.81,
"volume": 65854765,
"unadjustedVolume": 65854800,
"change": 0.45,
"changePercent": 0.38673,
"vwap": 117.1,
"label": "August 07, 23",
"changeOverTime": 0.0038673
},
{
"date": "2023-08-04",
"open": 114.48,
"high": 118.85,
"low": 113.96,
"close": 115.82,
"adjClose": 115.82,
"volume": 83169686,
"unadjustedVolume": 83083100,
"change": 1.34,
"changePercent": 1.17,
"vwap": 116.41,
"label": "August 04, 23",
"changeOverTime": 0.0117
},
{
"date": "2023-08-03",
"open": 108.95,
"high": 114.96,
"low": 108.95,
"close": 113.15,
"adjClose": 113.15,
"volume": 90785958,
"unadjustedVolume": 90605400,
"change": 4.2,
"changePercent": 3.85,
"vwap": 113.04,
"label": "August 03, 23",
"changeOverTime": 0.0385
},
{
"date": "2023-08-02",
"open": 119.49,
"high": 119.5,
"low": 107.38,
"close": 109.35,
"adjClose": 109.35,
"volume": 173371510,
"unadjustedVolume": 173372000,
"change": -10.14,
"changePercent": -8.49,
"vwap": 111.33,
"label": "August 02, 23",
"changeOverTime": -0.0849
},
{
"date": "2023-08-01",
"open": 114.26,
"high": 118.19,
"low": 113.16,
"close": 117.6,
"adjClose": 117.6,
"volume": 97282727,
"unadjustedVolume": 95279300,
"change": 3.34,
"changePercent": 2.92,
"vwap": 117.62,
"label": "August 01, 23",
"changeOverTime": 0.0292
},
{
"date": "2023-07-31",
"open": 114.16,
"high": 114.68,
"low": 112.35,
"close": 114.4,
"adjClose": 114.400002,
"volume": 54125786,
"unadjustedVolume": 54187300,
"change": 0.24,
"changePercent": 0.21023,
"vwap": 113.66,
"label": "July 31, 23",
"changeOverTime": 0.0021023
},
{
"date": "2023-07-28",
"open": 113.38,
"high": 114.86,
"low": 112.44,
"close": 112.96,
"adjClose": 112.959999,
"volume": 55525965,
"unadjustedVolume": 55526000,
"change": -0.42,
"changePercent": -0.37044,
"vwap": 113.53,
"label": "July 28, 23",
"changeOverTime": -0.0037044
},
{
"date": "2023-07-27",
"open": 111.79,
"high": 115.08,
"low": 110.51,
"close": 111.1,
"adjClose": 111.099998,
"volume": 70677972,
"unadjustedVolume": 70678000,
"change": -0.69,
"changePercent": -0.61723,
"vwap": 112.5,
"label": "July 27, 23",
"changeOverTime": -0.0061723
},
{
"date": "2023-07-26",
"open": 111.91,
"high": 112.36,
"low": 109.3,
"close": 110.09,
"adjClose": 110.089996,
"volume": 51721689,
"unadjustedVolume": 51721700,
"change": -1.82,
"changePercent": -1.63,
"vwap": 110.59,
"label": "July 26, 23",
"changeOverTime": -0.0163
},
{
"date": "2023-07-25",
"open": 111.14,
"high": 114.05,
"low": 111,
"close": 113,
"adjClose": 113,
"volume": 44916262,
"unadjustedVolume": 44916300,
"change": 1.86,
"changePercent": 1.67,
"vwap": 112.7,
"label": "July 25, 23",
"changeOverTime": 0.0167
},
{
"date": "2023-07-24",
"open": 110.617,
"high": 111.31,
"low": 108.55,
"close": 110.61,
"adjClose": 110.610001,
"volume": 45638100,
"unadjustedVolume": 45583600,
"change": -0.007,
"changePercent": -0.00632814,
"vwap": 110.44,
"label": "July 24, 23",
"changeOverTime": -0.0000632814
},
{
"date": "2023-07-21",
"open": 110.97,
"high": 112.3,
"low": 109.54,
"close": 110.95,
"adjClose": 110.949997,
"volume": 76310282,
"unadjustedVolume": 76778100,
"change": -0.02,
"changePercent": -0.01802289,
"vwap": 111.02,
"label": "July 21, 23",
"changeOverTime": -0.0001802289
},
{
"date": "2023-07-20",
"open": 114.96,
"high": 115.05,
"low": 109.24,
"close": 110.25,
"adjClose": 110.25,
"volume": 76340398,
"unadjustedVolume": 76340400,
"change": -4.71,
"changePercent": -4.1,
"vwap": 111.93,
"label": "July 20, 23",
"changeOverTime": -0.041
},
{
"date": "2023-07-19",
"open": 121.3,
"high": 121.6699,
"low": 115.55,
"close": 116.43,
"adjClose": 116.43,
"volume": 70363051,
"unadjustedVolume": 70363100,
"change": -4.87,
"changePercent": -4.01,
"vwap": 117.64,
"label": "July 19, 23",
"changeOverTime": -0.0401
},
{
"date": "2023-07-18",
"open": 117.55,
"high": 118.43,
"low": 115.192,
"close": 117.93,
"adjClose": 117.93,
"volume": 57980077,
"unadjustedVolume": 57980100,
"change": 0.38,
"changePercent": 0.32327,
"vwap": 116.85,
"label": "July 18, 23",
"changeOverTime": 0.0032327
},
{
"date": "2023-07-17",
"open": 115.95,
"high": 118.8399,
"low": 112.73,
"close": 118.32,
"adjClose": 118.32,
"volume": 68587888,
"unadjustedVolume": 68593300,
"change": 2.37,
"changePercent": 2.04,
"vwap": 116.1,
"label": "July 17, 23",
"changeOverTime": 0.0204
},
{
"date": "2023-07-14",
"open": 116.17,
"high": 122.12,
"low": 115.25,
"close": 115.94,
"adjClose": 115.940002,
"volume": 91927197,
"unadjustedVolume": 91847300,
"change": -0.23,
"changePercent": -0.19799,
"vwap": 118.69,
"label": "July 14, 23",
"changeOverTime": -0.0019799
},
{
"date": "2023-07-13",
"open": 115.76,
"high": 116.16,
"low": 113.575,
"close": 115.92,
"adjClose": 115.919998,
"volume": 49206695,
"unadjustedVolume": 49206700,
"change": 0.16,
"changePercent": 0.13822,
"vwap": 114.99,
"label": "July 13, 23",
"changeOverTime": 0.0013822
},
{
"date": "2023-07-12",
"open": 112.89,
"high": 115.3999,
"low": 112.3101,
"close": 114.58,
"adjClose": 114.580002,
"volume": 57993090,
"unadjustedVolume": 57993100,
"change": 1.69,
"changePercent": 1.5,
"vwap": 114.03,
"label": "July 12, 23",
"changeOverTime": 0.015
},
{
"date": "2023-07-11",
"open": 111.66,
"high": 113.27,
"low": 109.5,
"close": 111.32,
"adjClose": 111.32,
"volume": 59899536,
"unadjustedVolume": 59899500,
"change": -0.34,
"changePercent": -0.3045,
"vwap": 110.87,
"label": "July 11, 23",
"changeOverTime": -0.003045
},
{
"date": "2023-07-10",
"open": 113,
"high": 113.61,
"low": 109.88,
"close": 113.58,
"adjClose": 113.580002,
"volume": 49328004,
"unadjustedVolume": 49330200,
"change": 0.58,
"changePercent": 0.51327,
"vwap": 112.07,
"label": "July 10, 23",
"changeOverTime": 0.0051327
},
{
"date": "2023-07-07",
"open": 114.16,
"high": 115.33,
"low": 113.04,
"close": 113.17,
"adjClose": 113.169998,
"volume": 37211287,
"unadjustedVolume": 37135100,
"change": -0.99,
"changePercent": -0.8672,
"vwap": 114.32,
"label": "July 07, 23",
"changeOverTime": -0.008672
},
{
"date": "2023-07-06",
"open": 112.07,
"high": 113.79,
"low": 110.31,
"close": 113.48,
"adjClose": 113.480003,
"volume": 42411840,
"unadjustedVolume": 42342000,
"change": 1.41,
"changePercent": 1.26,
"vwap": 112.29,
"label": "July 06, 23",
"changeOverTime": 0.0126
},
{
"date": "2023-07-05",
"open": 116.1,
"high": 117.662,
"low": 113.855,
"close": 113.95,
"adjClose": 113.949997,
"volume": 49501584,
"unadjustedVolume": 49501600,
"change": -2.15,
"changePercent": -1.85,
"vwap": 115.29,
"label": "July 05, 23",
"changeOverTime": -0.0185
},
{
"date": "2023-07-03",
"open": 115.16,
"high": 116.73,
"low": 114.51,
"close": 115.82,
"adjClose": 115.82,
"volume": 31859976,
"unadjustedVolume": 31860000,
"change": 0.66,
"changePercent": 0.57312,
"vwap": 115.46,
"label": "July 03, 23",
"changeOverTime": 0.0057312
},
{
"date": "2023-06-30",
"open": 113.03,
"high": 114.69,
"low": 112.41,
"close": 113.91,
"adjClose": 113.910004,
"volume": 53378774,
"unadjustedVolume": 53331900,
"change": 0.88,
"changePercent": 0.77855,
"vwap": 113.83,
"label": "June 30, 23",
"changeOverTime": 0.0077855
},
{
"date": "2023-06-29",
"open": 112.065,
"high": 112.7599,
"low": 109.84,
"close": 111.24,
"adjClose": 111.239998,
"volume": 58347174,
"unadjustedVolume": 58347200,
"change": -0.825,
"changePercent": -0.73618,
"vwap": 111.27,
"label": "June 29, 23",
"changeOverTime": -0.0073618
},
{
"date": "2023-06-28",
"open": 108.21,
"high": 111.78,
"low": 107.63,
"close": 110.17,
"adjClose": 110.169998,
"volume": 67534134,
"unadjustedVolume": 67534100,
"change": 1.96,
"changePercent": 1.81,
"vwap": 109.71,
"label": "June 28, 23",
"changeOverTime": 0.0181
},
{
"date": "2023-06-27",
"open": 108.565,
"high": 110.97,
"low": 107.08,
"close": 110.39,
"adjClose": 110.389999,
"volume": 59381647,
"unadjustedVolume": 59381600,
"change": 1.825,
"changePercent": 1.68,
"vwap": 109.17,
"label": "June 27, 23",
"changeOverTime": 0.0168
},
{
"date": "2023-06-26",
"open": 110.95,
"high": 112.55,
"low": 107.2,
"close": 107.51,
"adjClose": 107.510002,
"volume": 68105476,
"unadjustedVolume": 68557000,
"change": -3.44,
"changePercent": -3.1,
"vwap": 109.42,
"label": "June 26, 23",
"changeOverTime": -0.031
},
{
"date": "2023-06-23",
"open": 109.31,
"high": 111.0957,
"low": 107.46,
"close": 110.01,
"adjClose": 110.010002,
"volume": 73621951,
"unadjustedVolume": 73545600,
"change": 0.7,
"changePercent": 0.64038,
"vwap": 109.64,
"label": "June 23, 23",
"changeOverTime": 0.0064038
},
{
"date": "2023-06-22",
"open": 112.24,
"high": 114,
"low": 109.85,
"close": 110.7,
"adjClose": 110.699997,
"volume": 70396333,
"unadjustedVolume": 70754800,
"change": -1.54,
"changePercent": -1.37,
"vwap": 111.7,
"label": "June 22, 23",
"changeOverTime": -0.0137
},
{
"date": "2023-06-21",
"open": 118.485,
"high": 119.1888,
"low": 111.67,
"close": 112.11,
"adjClose": 112.110001,
"volume": 82835622,
"unadjustedVolume": 82835600,
"change": -6.375,
"changePercent": -5.38,
"vwap": 113.79,
"label": "June 21, 23",
"changeOverTime": -0.0538
},
{
"date": "2023-06-20",
"open": 119.085,
"high": 121.75,
"low": 117.7,
"close": 118.93,
"adjClose": 118.93,
"volume": 58557777,
"unadjustedVolume": 58851800,
"change": -0.155,
"changePercent": -0.13016,
"vwap": 118.94,
"label": "June 20, 23",
"changeOverTime": -0.0013016
},
{
"date": "2023-06-16",
"open": 125.82,
"high": 125.85,
"low": 119.9,
"close": 120.08,
"adjClose": 120.080002,
"volume": 81997783,
"unadjustedVolume": 81846900,
"change": -5.74,
"changePercent": -4.56,
"vwap": 121.53,
"label": "June 16, 23",
"changeOverTime": -0.0456
},
{
"date": "2023-06-15",
"open": 125.39,
"high": 125.7,
"low": 122.26,
"close": 124.24,
"adjClose": 124.239998,
"volume": 85587115,
"unadjustedVolume": 85587100,
"change": -1.15,
"changePercent": -0.91714,
"vwap": 123.85,
"label": "June 15, 23",
"changeOverTime": -0.0091714
},
{
"date": "2023-06-14",
"open": 126.525,
"high": 127.725,
"low": 123.81,
"close": 127.33,
"adjClose": 127.330002,
"volume": 95888117,
"unadjustedVolume": 95888100,
"change": 0.805,
"changePercent": 0.63624,
"vwap": 126.4,
"label": "June 14, 23",
"changeOverTime": 0.0063624
},
{
"date": "2023-06-13",
"open": 132.32,
"high": 132.83,
"low": 122.45,
"close": 124.53,
"adjClose": 124.529999,
"volume": 132461926,
"unadjustedVolume": 132461900,
"change": -7.79,
"changePercent": -5.89,
"vwap": 127.5,
"label": "June 13, 23",
"changeOverTime": -0.0589
},
{
"date": "2023-06-12",
"open": 128.52,
"high": 130.48,
"low": 126.4,
"close": 129.19,
"adjClose": 129.190002,
"volume": 85673077,
"unadjustedVolume": 85394700,
"change": 0.67,
"changePercent": 0.52132,
"vwap": 128.2,
"label": "June 12, 23",
"changeOverTime": 0.0052132
},
{
"date": "2023-06-09",
"open": 123.57,
"high": 127.25,
"low": 123.55,
"close": 124.92,
"adjClose": 124.919998,
"volume": 75105039,
"unadjustedVolume": 75051600,
"change": 1.35,
"changePercent": 1.09,
"vwap": 125.28,
"label": "June 09, 23",
"changeOverTime": 0.0109
},
{
"date": "2023-06-08",
"open": 118.295,
"high": 122.21,
"low": 117.05,
"close": 121.05,
"adjClose": 121.050003,
"volume": 65246930,
"unadjustedVolume": 65246900,
"change": 2.755,
"changePercent": 2.33,
"vwap": 120.42,
"label": "June 08, 23",
"changeOverTime": 0.0233
}
]
}