Revision control
Copy as Markdown
{
"symbol": "AMGN",
"historical": [
{
"date": "2023-12-07",
"open": 270.5,
"high": 273.41,
"low": 266.63,
"close": 271.31,
"adjClose": 271.31,
"volume": 2031303,
"unadjustedVolume": 1856571,
"change": 0.81,
"changePercent": 0.29945,
"vwap": 271.07,
"label": "December 07, 23",
"changeOverTime": 0.0029945
},
{
"date": "2023-12-06",
"open": 271.41,
"high": 271.96,
"low": 269.13,
"close": 269.35,
"adjClose": 269.35,
"volume": 1765941,
"unadjustedVolume": 1765900,
"change": -2.06,
"changePercent": -0.759,
"vwap": 270,
"label": "December 06, 23",
"changeOverTime": -0.00759
},
{
"date": "2023-12-05",
"open": 271.87,
"high": 272,
"low": 268.4721,
"close": 270.87,
"adjClose": 270.87,
"volume": 1853625,
"unadjustedVolume": 1853600,
"change": -1,
"changePercent": -0.36782,
"vwap": 270.73,
"label": "December 05, 23",
"changeOverTime": -0.0036782
},
{
"date": "2023-12-04",
"open": 270.88,
"high": 273.43,
"low": 270.1,
"close": 272.54,
"adjClose": 272.54,
"volume": 2357389,
"unadjustedVolume": 2357400,
"change": 1.66,
"changePercent": 0.61282,
"vwap": 272.41,
"label": "December 04, 23",
"changeOverTime": 0.0061282
},
{
"date": "2023-12-01",
"open": 269.965,
"high": 272.59,
"low": 267.62,
"close": 272.45,
"adjClose": 272.45,
"volume": 2303908,
"unadjustedVolume": 2303400,
"change": 2.485,
"changePercent": 0.92049,
"vwap": 271.1,
"label": "December 01, 23",
"changeOverTime": 0.0092049
},
{
"date": "2023-11-30",
"open": 267.71,
"high": 270.56,
"low": 267.34,
"close": 269.64,
"adjClose": 269.64,
"volume": 2686388,
"unadjustedVolume": 2686400,
"change": 1.93,
"changePercent": 0.72093,
"vwap": 269.3,
"label": "November 30, 23",
"changeOverTime": 0.0072093
},
{
"date": "2023-11-29",
"open": 264.74,
"high": 268.11,
"low": 263.5,
"close": 266.6,
"adjClose": 266.6,
"volume": 2005178,
"unadjustedVolume": 2005200,
"change": 1.86,
"changePercent": 0.70258,
"vwap": 266.6,
"label": "November 29, 23",
"changeOverTime": 0.0070258
},
{
"date": "2023-11-28",
"open": 264.36,
"high": 266.6,
"low": 263.65,
"close": 265.52,
"adjClose": 265.52,
"volume": 1753577,
"unadjustedVolume": 1753400,
"change": 1.16,
"changePercent": 0.4388,
"vwap": 265.45,
"label": "November 28, 23",
"changeOverTime": 0.004388
},
{
"date": "2023-11-27",
"open": 265.43,
"high": 265.57,
"low": 261.66,
"close": 264.27,
"adjClose": 264.27,
"volume": 1846377,
"unadjustedVolume": 1846400,
"change": -1.16,
"changePercent": -0.43703,
"vwap": 263.75,
"label": "November 27, 23",
"changeOverTime": -0.0043703
},
{
"date": "2023-11-24",
"open": 265.12,
"high": 266.1,
"low": 264.8901,
"close": 265.46,
"adjClose": 265.46,
"volume": 930804,
"unadjustedVolume": 930800,
"change": 0.34,
"changePercent": 0.12824,
"vwap": 265.44,
"label": "November 24, 23",
"changeOverTime": 0.0012824
},
{
"date": "2023-11-22",
"open": 264.79,
"high": 266.47,
"low": 262.26,
"close": 264.59,
"adjClose": 264.59,
"volume": 1649119,
"unadjustedVolume": 1649100,
"change": -0.2,
"changePercent": -0.07553155,
"vwap": 264.19,
"label": "November 22, 23",
"changeOverTime": -0.0007553155
},
{
"date": "2023-11-21",
"open": 265.34,
"high": 266.04,
"low": 260.52,
"close": 262.82,
"adjClose": 262.82,
"volume": 2636833,
"unadjustedVolume": 2636600,
"change": -2.52,
"changePercent": -0.94972,
"vwap": 263.11,
"label": "November 21, 23",
"changeOverTime": -0.0094972
},
{
"date": "2023-11-20",
"open": 262.59,
"high": 266.7,
"low": 261.445,
"close": 265.35,
"adjClose": 265.35,
"volume": 2214007,
"unadjustedVolume": 2213900,
"change": 2.76,
"changePercent": 1.05,
"vwap": 265.4,
"label": "November 20, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-11-17",
"open": 269.41,
"high": 269.41,
"low": 264.6,
"close": 265.39,
"adjClose": 265.39,
"volume": 2642931,
"unadjustedVolume": 2642900,
"change": -4.02,
"changePercent": -1.49,
"vwap": 265.74,
"label": "November 17, 23",
"changeOverTime": -0.0149
},
{
"date": "2023-11-16",
"open": 272.61,
"high": 274.44,
"low": 267.87,
"close": 269,
"adjClose": 269,
"volume": 2366352,
"unadjustedVolume": 2366200,
"change": -3.61,
"changePercent": -1.32,
"vwap": 269.61,
"label": "November 16, 23",
"changeOverTime": -0.0132
},
{
"date": "2023-11-15",
"open": 270.28,
"high": 274.61,
"low": 270.02,
"close": 273.03,
"adjClose": 270.9,
"volume": 2795245,
"unadjustedVolume": 2795100,
"change": 2.75,
"changePercent": 1.02,
"vwap": 273.09,
"label": "November 15, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-11-14",
"open": 269.22,
"high": 272.95,
"low": 268.355,
"close": 270.02,
"adjClose": 267.91,
"volume": 2059956,
"unadjustedVolume": 2060000,
"change": 0.8,
"changePercent": 0.29715,
"vwap": 270.29,
"label": "November 14, 23",
"changeOverTime": 0.0029715
},
{
"date": "2023-11-13",
"open": 265.68,
"high": 267.22,
"low": 263.525,
"close": 266.69,
"adjClose": 264.61,
"volume": 1579817,
"unadjustedVolume": 1579800,
"change": 1.01,
"changePercent": 0.38016,
"vwap": 266.07,
"label": "November 13, 23",
"changeOverTime": 0.0038016
},
{
"date": "2023-11-10",
"open": 266.64,
"high": 267.94,
"low": 262.51,
"close": 267.31,
"adjClose": 265.22,
"volume": 2070704,
"unadjustedVolume": 2070600,
"change": 0.67,
"changePercent": 0.25128,
"vwap": 266,
"label": "November 10, 23",
"changeOverTime": 0.0025128
},
{
"date": "2023-11-09",
"open": 272.13,
"high": 273.23,
"low": 263.7,
"close": 264.06,
"adjClose": 262,
"volume": 2266000,
"unadjustedVolume": 2266000,
"change": -8.07,
"changePercent": -2.97,
"vwap": 267,
"label": "November 09, 23",
"changeOverTime": -0.0297
},
{
"date": "2023-11-08",
"open": 272.42,
"high": 274.77,
"low": 270.75,
"close": 273.26,
"adjClose": 271.13,
"volume": 1916800,
"unadjustedVolume": 1916800,
"change": 0.84,
"changePercent": 0.30835,
"vwap": 272.93,
"label": "November 08, 23",
"changeOverTime": 0.0030835
},
{
"date": "2023-11-07",
"open": 272.97,
"high": 274,
"low": 269.38,
"close": 271.11,
"adjClose": 268.99,
"volume": 2526500,
"unadjustedVolume": 2526500,
"change": -1.86,
"changePercent": -0.68139,
"vwap": 271.5,
"label": "November 07, 23",
"changeOverTime": -0.0068139
},
{
"date": "2023-11-06",
"open": 270.77,
"high": 274.95,
"low": 270.75,
"close": 272.83,
"adjClose": 270.7,
"volume": 2768100,
"unadjustedVolume": 2768100,
"change": 2.06,
"changePercent": 0.76079,
"vwap": 272.84,
"label": "November 06, 23",
"changeOverTime": 0.0076079
},
{
"date": "2023-11-03",
"open": 268.52,
"high": 270.55,
"low": 265.5,
"close": 269.86,
"adjClose": 267.75,
"volume": 2509800,
"unadjustedVolume": 2509800,
"change": 1.34,
"changePercent": 0.49903,
"vwap": 268.64,
"label": "November 03, 23",
"changeOverTime": 0.0049903
},
{
"date": "2023-11-02",
"open": 263.3,
"high": 268.1,
"low": 262.46,
"close": 266.59,
"adjClose": 264.51,
"volume": 2470400,
"unadjustedVolume": 2470400,
"change": 3.29,
"changePercent": 1.25,
"vwap": 265.72,
"label": "November 02, 23",
"changeOverTime": 0.0125
},
{
"date": "2023-11-01",
"open": 256.27,
"high": 261.19,
"low": 255.09,
"close": 260.84,
"adjClose": 258.81,
"volume": 2509600,
"unadjustedVolume": 2509600,
"change": 4.57,
"changePercent": 1.78,
"vwap": 259.04,
"label": "November 01, 23",
"changeOverTime": 0.0178
},
{
"date": "2023-10-31",
"open": 255.89,
"high": 257.42,
"low": 249.7,
"close": 255.7,
"adjClose": 253.71,
"volume": 4885100,
"unadjustedVolume": 4885100,
"change": -0.19,
"changePercent": -0.07425065,
"vwap": 254.27,
"label": "October 31, 23",
"changeOverTime": -0.0007425065
},
{
"date": "2023-10-30",
"open": 265,
"high": 266.35,
"low": 262.5,
"close": 263.19,
"adjClose": 261.14,
"volume": 2974600,
"unadjustedVolume": 2974600,
"change": -1.81,
"changePercent": -0.68302,
"vwap": 264.01,
"label": "October 30, 23",
"changeOverTime": -0.0068302
},
{
"date": "2023-10-27",
"open": 268.95,
"high": 269.36,
"low": 260.16,
"close": 261.57,
"adjClose": 259.53,
"volume": 2874900,
"unadjustedVolume": 2874900,
"change": -7.38,
"changePercent": -2.74,
"vwap": 263.7,
"label": "October 27, 23",
"changeOverTime": -0.0274
},
{
"date": "2023-10-26",
"open": 271.5,
"high": 273.44,
"low": 269.14,
"close": 269.71,
"adjClose": 267.61,
"volume": 2269900,
"unadjustedVolume": 2269900,
"change": -1.79,
"changePercent": -0.6593,
"vwap": 270.76,
"label": "October 26, 23",
"changeOverTime": -0.006593
},
{
"date": "2023-10-25",
"open": 275.09,
"high": 276.69,
"low": 272.09,
"close": 272.16,
"adjClose": 270.04,
"volume": 2302300,
"unadjustedVolume": 2302300,
"change": -2.93,
"changePercent": -1.07,
"vwap": 273.65,
"label": "October 25, 23",
"changeOverTime": -0.0107
},
{
"date": "2023-10-24",
"open": 272.09,
"high": 277.06,
"low": 271.13,
"close": 276.12,
"adjClose": 273.97,
"volume": 2253000,
"unadjustedVolume": 2253000,
"change": 4.03,
"changePercent": 1.48,
"vwap": 274.77,
"label": "October 24, 23",
"changeOverTime": 0.0148
},
{
"date": "2023-10-23",
"open": 280.12,
"high": 280.12,
"low": 272.7,
"close": 273.06,
"adjClose": 270.93,
"volume": 2433500,
"unadjustedVolume": 2433500,
"change": -7.06,
"changePercent": -2.52,
"vwap": 275.29,
"label": "October 23, 23",
"changeOverTime": -0.0252
},
{
"date": "2023-10-20",
"open": 280.6,
"high": 281.06,
"low": 275.75,
"close": 278.81,
"adjClose": 276.63,
"volume": 2455000,
"unadjustedVolume": 2455000,
"change": -1.79,
"changePercent": -0.63792,
"vwap": 278.54,
"label": "October 20, 23",
"changeOverTime": -0.0063792
},
{
"date": "2023-10-19",
"open": 282.09,
"high": 283.21,
"low": 278.1,
"close": 280.6,
"adjClose": 278.41,
"volume": 2536400,
"unadjustedVolume": 2536400,
"change": -1.49,
"changePercent": -0.5282,
"vwap": 280.64,
"label": "October 19, 23",
"changeOverTime": -0.005282
},
{
"date": "2023-10-18",
"open": 283.3,
"high": 285.25,
"low": 280.99,
"close": 283.58,
"adjClose": 281.37,
"volume": 2789100,
"unadjustedVolume": 2789100,
"change": 0.28,
"changePercent": 0.09883516,
"vwap": 283.27,
"label": "October 18, 23",
"changeOverTime": 0.0009883516
},
{
"date": "2023-10-17",
"open": 285.19,
"high": 287.34,
"low": 282.5,
"close": 284.42,
"adjClose": 282.2,
"volume": 2863200,
"unadjustedVolume": 2863200,
"change": -0.77,
"changePercent": -0.27,
"vwap": 284.75,
"label": "October 17, 23",
"changeOverTime": -0.0027
},
{
"date": "2023-10-16",
"open": 284.5,
"high": 287.81,
"low": 283.81,
"close": 286.88,
"adjClose": 284.64,
"volume": 2459400,
"unadjustedVolume": 2459400,
"change": 2.38,
"changePercent": 0.83656,
"vwap": 286.17,
"label": "October 16, 23",
"changeOverTime": 0.0083656
},
{
"date": "2023-10-13",
"open": 287.7,
"high": 288.46,
"low": 280,
"close": 284.1,
"adjClose": 281.88,
"volume": 3473200,
"unadjustedVolume": 3473200,
"change": -3.6,
"changePercent": -1.25,
"vwap": 284.19,
"label": "October 13, 23",
"changeOverTime": -0.0125
},
{
"date": "2023-10-12",
"open": 283.98,
"high": 287.85,
"low": 283.6,
"close": 285.04,
"adjClose": 282.82,
"volume": 3052600,
"unadjustedVolume": 3052600,
"change": 1.06,
"changePercent": 0.37327,
"vwap": 285.5,
"label": "October 12, 23",
"changeOverTime": 0.0037327
},
{
"date": "2023-10-11",
"open": 274.86,
"high": 284.33,
"low": 274.15,
"close": 283.6,
"adjClose": 281.39,
"volume": 4523100,
"unadjustedVolume": 4523100,
"change": 8.74,
"changePercent": 3.18,
"vwap": 280.69,
"label": "October 11, 23",
"changeOverTime": 0.0318
},
{
"date": "2023-10-10",
"open": 270.89,
"high": 272.09,
"low": 268.12,
"close": 271.25,
"adjClose": 269.13,
"volume": 1808700,
"unadjustedVolume": 1808700,
"change": 0.36,
"changePercent": 0.1329,
"vwap": 270.49,
"label": "October 10, 23",
"changeOverTime": 0.001329
},
{
"date": "2023-10-09",
"open": 271.04,
"high": 272.6,
"low": 268.58,
"close": 271.54,
"adjClose": 269.42,
"volume": 2284300,
"unadjustedVolume": 2284300,
"change": 0.5,
"changePercent": 0.18447,
"vwap": 270.91,
"label": "October 09, 23",
"changeOverTime": 0.0018447
},
{
"date": "2023-10-06",
"open": 263.15,
"high": 268.59,
"low": 262.23,
"close": 267.47,
"adjClose": 265.38,
"volume": 2838000,
"unadjustedVolume": 2838000,
"change": 4.32,
"changePercent": 1.64,
"vwap": 266.1,
"label": "October 06, 23",
"changeOverTime": 0.0164
},
{
"date": "2023-10-05",
"open": 266.19,
"high": 267.92,
"low": 262.54,
"close": 265.08,
"adjClose": 263.01,
"volume": 2883700,
"unadjustedVolume": 2883700,
"change": -1.11,
"changePercent": -0.417,
"vwap": 265.18,
"label": "October 05, 23",
"changeOverTime": -0.00417
},
{
"date": "2023-10-04",
"open": 262.1,
"high": 266.14,
"low": 260.91,
"close": 265.44,
"adjClose": 263.37,
"volume": 2526400,
"unadjustedVolume": 2526400,
"change": 3.34,
"changePercent": 1.27,
"vwap": 264.16,
"label": "October 04, 23",
"changeOverTime": 0.0127
},
{
"date": "2023-10-03",
"open": 264.04,
"high": 266.02,
"low": 259.67,
"close": 261.01,
"adjClose": 258.97,
"volume": 2797900,
"unadjustedVolume": 2797900,
"change": -3.03,
"changePercent": -1.15,
"vwap": 262.23,
"label": "October 03, 23",
"changeOverTime": -0.0115
},
{
"date": "2023-10-02",
"open": 267.71,
"high": 268.49,
"low": 264.38,
"close": 266.31,
"adjClose": 264.23,
"volume": 1912300,
"unadjustedVolume": 1912300,
"change": -1.4,
"changePercent": -0.52295,
"vwap": 266.39,
"label": "October 02, 23",
"changeOverTime": -0.0052295
},
{
"date": "2023-09-29",
"open": 271,
"high": 271,
"low": 267.22,
"close": 268.76,
"adjClose": 266.66,
"volume": 2117500,
"unadjustedVolume": 2117500,
"change": -2.24,
"changePercent": -0.82657,
"vwap": 268.99,
"label": "September 29, 23",
"changeOverTime": -0.0082657
},
{
"date": "2023-09-28",
"open": 267.79,
"high": 271.38,
"low": 266.54,
"close": 270.82,
"adjClose": 268.71,
"volume": 2430700,
"unadjustedVolume": 2430700,
"change": 3.03,
"changePercent": 1.13,
"vwap": 269.58,
"label": "September 28, 23",
"changeOverTime": 0.0113
},
{
"date": "2023-09-27",
"open": 271.73,
"high": 273.61,
"low": 266.76,
"close": 268.98,
"adjClose": 266.88,
"volume": 2331900,
"unadjustedVolume": 2331900,
"change": -2.75,
"changePercent": -1.01,
"vwap": 269.78,
"label": "September 27, 23",
"changeOverTime": -0.0101
},
{
"date": "2023-09-26",
"open": 266.68,
"high": 269.89,
"low": 265.67,
"close": 269.04,
"adjClose": 266.94,
"volume": 2367600,
"unadjustedVolume": 2367600,
"change": 2.36,
"changePercent": 0.88496,
"vwap": 268.2,
"label": "September 26, 23",
"changeOverTime": 0.0088496
},
{
"date": "2023-09-25",
"open": 267.54,
"high": 267.81,
"low": 265.01,
"close": 266.86,
"adjClose": 264.78,
"volume": 1705300,
"unadjustedVolume": 1705300,
"change": -0.68,
"changePercent": -0.25417,
"vwap": 266.56,
"label": "September 25, 23",
"changeOverTime": -0.0025417
},
{
"date": "2023-09-22",
"open": 267.67,
"high": 269.5,
"low": 266.52,
"close": 267.7,
"adjClose": 265.61,
"volume": 1894100,
"unadjustedVolume": 1894100,
"change": 0.03,
"changePercent": 0.01120783,
"vwap": 267.91,
"label": "September 22, 23",
"changeOverTime": 0.0001120783
},
{
"date": "2023-09-21",
"open": 272.07,
"high": 272.48,
"low": 267.7,
"close": 269.41,
"adjClose": 267.31,
"volume": 2437100,
"unadjustedVolume": 2437100,
"change": -2.66,
"changePercent": -0.97769,
"vwap": 269.86,
"label": "September 21, 23",
"changeOverTime": -0.0097769
},
{
"date": "2023-09-20",
"open": 265,
"high": 273.08,
"low": 263.97,
"close": 271.46,
"adjClose": 269.34,
"volume": 3575300,
"unadjustedVolume": 3575300,
"change": 6.46,
"changePercent": 2.44,
"vwap": 269.5,
"label": "September 20, 23",
"changeOverTime": 0.0244
},
{
"date": "2023-09-19",
"open": 263.14,
"high": 265.77,
"low": 262.44,
"close": 264.31,
"adjClose": 262.25,
"volume": 1528200,
"unadjustedVolume": 1528200,
"change": 1.17,
"changePercent": 0.44463,
"vwap": 264.17,
"label": "September 19, 23",
"changeOverTime": 0.0044463
},
{
"date": "2023-09-18",
"open": 263.38,
"high": 265.22,
"low": 261.93,
"close": 263.15,
"adjClose": 261.1,
"volume": 1770100,
"unadjustedVolume": 1770100,
"change": -0.23,
"changePercent": -0.0873263,
"vwap": 263.43,
"label": "September 18, 23",
"changeOverTime": -0.000873263
},
{
"date": "2023-09-15",
"open": 263.76,
"high": 263.93,
"low": 259.82,
"close": 260.72,
"adjClose": 258.69,
"volume": 6161100,
"unadjustedVolume": 6161100,
"change": -3.04,
"changePercent": -1.15,
"vwap": 261.49,
"label": "September 15, 23",
"changeOverTime": -0.0115
},
{
"date": "2023-09-14",
"open": 258.9,
"high": 263.14,
"low": 258.54,
"close": 262.3,
"adjClose": 260.25,
"volume": 3072400,
"unadjustedVolume": 3072400,
"change": 3.4,
"changePercent": 1.31,
"vwap": 261.33,
"label": "September 14, 23",
"changeOverTime": 0.0131
},
{
"date": "2023-09-13",
"open": 259.34,
"high": 260.22,
"low": 257.02,
"close": 257.23,
"adjClose": 255.22,
"volume": 2182800,
"unadjustedVolume": 2182800,
"change": -2.11,
"changePercent": -0.8136,
"vwap": 258.16,
"label": "September 13, 23",
"changeOverTime": -0.008136
},
{
"date": "2023-09-12",
"open": 262.68,
"high": 263.02,
"low": 257.86,
"close": 260.31,
"adjClose": 258.28,
"volume": 1574000,
"unadjustedVolume": 1574000,
"change": -2.37,
"changePercent": -0.90224,
"vwap": 260.4,
"label": "September 12, 23",
"changeOverTime": -0.0090224
},
{
"date": "2023-09-11",
"open": 258.21,
"high": 262.81,
"low": 257.41,
"close": 261.72,
"adjClose": 259.68,
"volume": 2135100,
"unadjustedVolume": 2135100,
"change": 3.51,
"changePercent": 1.36,
"vwap": 260.65,
"label": "September 11, 23",
"changeOverTime": 0.0136
},
{
"date": "2023-09-08",
"open": 255.75,
"high": 260.34,
"low": 254.97,
"close": 259.43,
"adjClose": 257.41,
"volume": 2449000,
"unadjustedVolume": 2449000,
"change": 3.68,
"changePercent": 1.44,
"vwap": 258.25,
"label": "September 08, 23",
"changeOverTime": 0.0144
},
{
"date": "2023-09-07",
"open": 250.54,
"high": 254.7,
"low": 250.4,
"close": 254.39,
"adjClose": 252.41,
"volume": 2228300,
"unadjustedVolume": 2228300,
"change": 3.85,
"changePercent": 1.54,
"vwap": 253.16,
"label": "September 07, 23",
"changeOverTime": 0.0154
},
{
"date": "2023-09-06",
"open": 254.44,
"high": 254.44,
"low": 248.38,
"close": 249.01,
"adjClose": 247.07,
"volume": 1988900,
"unadjustedVolume": 1988900,
"change": -5.43,
"changePercent": -2.13,
"vwap": 250.61,
"label": "September 06, 23",
"changeOverTime": -0.0213
},
{
"date": "2023-09-05",
"open": 256.71,
"high": 257.39,
"low": 253.92,
"close": 254.01,
"adjClose": 252.03,
"volume": 1763600,
"unadjustedVolume": 1763600,
"change": -2.7,
"changePercent": -1.05,
"vwap": 255.11,
"label": "September 05, 23",
"changeOverTime": -0.0105
},
{
"date": "2023-09-01",
"open": 258.68,
"high": 259.03,
"low": 256.1,
"close": 256.71,
"adjClose": 254.71,
"volume": 1349700,
"unadjustedVolume": 1349700,
"change": -1.97,
"changePercent": -0.76156,
"vwap": 257.28,
"label": "September 01, 23",
"changeOverTime": -0.0076156
},
{
"date": "2023-08-31",
"open": 258.22,
"high": 259,
"low": 256.29,
"close": 256.34,
"adjClose": 254.34,
"volume": 2065000,
"unadjustedVolume": 2065000,
"change": -1.88,
"changePercent": -0.72806,
"vwap": 257.21,
"label": "August 31, 23",
"changeOverTime": -0.0072806
},
{
"date": "2023-08-30",
"open": 260,
"high": 260.87,
"low": 256.95,
"close": 257.88,
"adjClose": 255.87,
"volume": 1694300,
"unadjustedVolume": 1694300,
"change": -2.12,
"changePercent": -0.81538,
"vwap": 258.57,
"label": "August 30, 23",
"changeOverTime": -0.0081538
},
{
"date": "2023-08-29",
"open": 257.36,
"high": 259.85,
"low": 256.82,
"close": 259.64,
"adjClose": 257.61,
"volume": 2216600,
"unadjustedVolume": 2216600,
"change": 2.28,
"changePercent": 0.88592,
"vwap": 258.77,
"label": "August 29, 23",
"changeOverTime": 0.0088592
},
{
"date": "2023-08-28",
"open": 256.96,
"high": 258.12,
"low": 255.14,
"close": 256.55,
"adjClose": 254.55,
"volume": 1661300,
"unadjustedVolume": 1661300,
"change": -0.41,
"changePercent": -0.15956,
"vwap": 256.6,
"label": "August 28, 23",
"changeOverTime": -0.0015956
},
{
"date": "2023-08-25",
"open": 257.11,
"high": 257.74,
"low": 254.81,
"close": 256.38,
"adjClose": 254.38,
"volume": 1786600,
"unadjustedVolume": 1786600,
"change": -0.73,
"changePercent": -0.28393,
"vwap": 256.31,
"label": "August 25, 23",
"changeOverTime": -0.0028393
},
{
"date": "2023-08-24",
"open": 256.73,
"high": 260.19,
"low": 256.17,
"close": 256.62,
"adjClose": 254.62,
"volume": 1888900,
"unadjustedVolume": 1888900,
"change": -0.11,
"changePercent": -0.04284657,
"vwap": 257.66,
"label": "August 24, 23",
"changeOverTime": -0.0004284657
},
{
"date": "2023-08-23",
"open": 259.5,
"high": 259.85,
"low": 255.98,
"close": 257.36,
"adjClose": 255.35,
"volume": 2256800,
"unadjustedVolume": 2256800,
"change": -2.14,
"changePercent": -0.82466,
"vwap": 257.73,
"label": "August 23, 23",
"changeOverTime": -0.0082466
},
{
"date": "2023-08-22",
"open": 260.24,
"high": 260.4,
"low": 257.35,
"close": 257.62,
"adjClose": 255.61,
"volume": 1720300,
"unadjustedVolume": 1720300,
"change": -2.62,
"changePercent": -1.01,
"vwap": 258.46,
"label": "August 22, 23",
"changeOverTime": -0.0101
},
{
"date": "2023-08-21",
"open": 261.58,
"high": 262.47,
"low": 259.01,
"close": 260.7,
"adjClose": 258.67,
"volume": 2324100,
"unadjustedVolume": 2324100,
"change": -0.88,
"changePercent": -0.33642,
"vwap": 260.73,
"label": "August 21, 23",
"changeOverTime": -0.0033642
},
{
"date": "2023-08-18",
"open": 262.61,
"high": 262.99,
"low": 261.07,
"close": 261.82,
"adjClose": 259.78,
"volume": 2814500,
"unadjustedVolume": 2814500,
"change": -0.79,
"changePercent": -0.30083,
"vwap": 261.96,
"label": "August 18, 23",
"changeOverTime": -0.0030083
},
{
"date": "2023-08-17",
"open": 263.87,
"high": 266.58,
"low": 263.27,
"close": 263.85,
"adjClose": 261.79,
"volume": 2256100,
"unadjustedVolume": 2256100,
"change": -0.02,
"changePercent": -0.00757949,
"vwap": 264.57,
"label": "August 17, 23",
"changeOverTime": -0.0000757949
},
{
"date": "2023-08-16",
"open": 266.33,
"high": 268.24,
"low": 264.58,
"close": 265.02,
"adjClose": 260.84,
"volume": 2244000,
"unadjustedVolume": 2244000,
"change": -1.31,
"changePercent": -0.49187,
"vwap": 265.95,
"label": "August 16, 23",
"changeOverTime": -0.0049187
},
{
"date": "2023-08-15",
"open": 261.32,
"high": 266.63,
"low": 259.96,
"close": 266.01,
"adjClose": 261.81,
"volume": 2781200,
"unadjustedVolume": 2781200,
"change": 4.69,
"changePercent": 1.79,
"vwap": 264.2,
"label": "August 15, 23",
"changeOverTime": 0.0179
},
{
"date": "2023-08-14",
"open": 262.22,
"high": 263.47,
"low": 259.85,
"close": 260.97,
"adjClose": 256.85,
"volume": 1966100,
"unadjustedVolume": 1966100,
"change": -1.25,
"changePercent": -0.4767,
"vwap": 261.43,
"label": "August 14, 23",
"changeOverTime": -0.004767
},
{
"date": "2023-08-11",
"open": 261.7,
"high": 264.11,
"low": 260.83,
"close": 262.51,
"adjClose": 258.37,
"volume": 1560600,
"unadjustedVolume": 1560600,
"change": 0.81,
"changePercent": 0.30951,
"vwap": 262.48,
"label": "August 11, 23",
"changeOverTime": 0.0030951
},
{
"date": "2023-08-10",
"open": 261.54,
"high": 264.78,
"low": 260.46,
"close": 262.06,
"adjClose": 257.93,
"volume": 1919200,
"unadjustedVolume": 1919200,
"change": 0.52,
"changePercent": 0.19882,
"vwap": 262.43,
"label": "August 10, 23",
"changeOverTime": 0.0019882
},
{
"date": "2023-08-09",
"open": 259.92,
"high": 263.77,
"low": 259.12,
"close": 259.32,
"adjClose": 255.23,
"volume": 2428100,
"unadjustedVolume": 2428100,
"change": -0.6,
"changePercent": -0.23084,
"vwap": 260.74,
"label": "August 09, 23",
"changeOverTime": -0.0023084
},
{
"date": "2023-08-08",
"open": 257.52,
"high": 263.79,
"low": 256.5,
"close": 260.8,
"adjClose": 256.69,
"volume": 5321600,
"unadjustedVolume": 5321600,
"change": 3.28,
"changePercent": 1.27,
"vwap": 260.36,
"label": "August 08, 23",
"changeOverTime": 0.0127
},
{
"date": "2023-08-07",
"open": 244.25,
"high": 253.82,
"low": 243.46,
"close": 252.94,
"adjClose": 248.95,
"volume": 4076600,
"unadjustedVolume": 4076600,
"change": 8.69,
"changePercent": 3.56,
"vwap": 250.07,
"label": "August 07, 23",
"changeOverTime": 0.0356
},
{
"date": "2023-08-04",
"open": 237.91,
"high": 246.42,
"low": 237,
"close": 243.28,
"adjClose": 239.44,
"volume": 5181200,
"unadjustedVolume": 5181200,
"change": 5.37,
"changePercent": 2.26,
"vwap": 242.23,
"label": "August 04, 23",
"changeOverTime": 0.0226
},
{
"date": "2023-08-03",
"open": 230.79,
"high": 231.1,
"low": 228.21,
"close": 230.7,
"adjClose": 227.06,
"volume": 2322200,
"unadjustedVolume": 2322200,
"change": -0.09,
"changePercent": -0.03899649,
"vwap": 230,
"label": "August 03, 23",
"changeOverTime": -0.0003899649
},
{
"date": "2023-08-02",
"open": 232.72,
"high": 233.03,
"low": 228.7,
"close": 230.41,
"adjClose": 226.78,
"volume": 2593500,
"unadjustedVolume": 2593500,
"change": -2.31,
"changePercent": -0.99261,
"vwap": 230.71,
"label": "August 02, 23",
"changeOverTime": -0.0099261
},
{
"date": "2023-08-01",
"open": 234.93,
"high": 235.38,
"low": 230.59,
"close": 232.12,
"adjClose": 228.46,
"volume": 1843400,
"unadjustedVolume": 1843400,
"change": -2.81,
"changePercent": -1.2,
"vwap": 232.7,
"label": "August 01, 23",
"changeOverTime": -0.012
},
{
"date": "2023-07-31",
"open": 236.48,
"high": 236.48,
"low": 233.02,
"close": 234.15,
"adjClose": 230.46,
"volume": 2826600,
"unadjustedVolume": 2826600,
"change": -2.33,
"changePercent": -0.98528,
"vwap": 234.55,
"label": "July 31, 23",
"changeOverTime": -0.0098528
},
{
"date": "2023-07-28",
"open": 236.82,
"high": 238.18,
"low": 235.09,
"close": 236.37,
"adjClose": 232.64,
"volume": 1889500,
"unadjustedVolume": 1889500,
"change": -0.45,
"changePercent": -0.19002,
"vwap": 236.55,
"label": "July 28, 23",
"changeOverTime": -0.0019002
},
{
"date": "2023-07-27",
"open": 234.48,
"high": 238.48,
"low": 234.31,
"close": 236.05,
"adjClose": 232.33,
"volume": 2439600,
"unadjustedVolume": 2439600,
"change": 1.57,
"changePercent": 0.66957,
"vwap": 236.28,
"label": "July 27, 23",
"changeOverTime": 0.0066957
},
{
"date": "2023-07-26",
"open": 233.95,
"high": 235.74,
"low": 232.44,
"close": 235.21,
"adjClose": 231.5,
"volume": 1576800,
"unadjustedVolume": 1576800,
"change": 1.26,
"changePercent": 0.53858,
"vwap": 234.46,
"label": "July 26, 23",
"changeOverTime": 0.0053858
},
{
"date": "2023-07-25",
"open": 234.36,
"high": 236.57,
"low": 234.28,
"close": 235.31,
"adjClose": 231.6,
"volume": 1325600,
"unadjustedVolume": 1325600,
"change": 0.95,
"changePercent": 0.40536,
"vwap": 235.39,
"label": "July 25, 23",
"changeOverTime": 0.0040536
},
{
"date": "2023-07-24",
"open": 235,
"high": 236.13,
"low": 233.92,
"close": 235.42,
"adjClose": 231.71,
"volume": 1771300,
"unadjustedVolume": 1771300,
"change": 0.42,
"changePercent": 0.17872,
"vwap": 235.16,
"label": "July 24, 23",
"changeOverTime": 0.0017872
},
{
"date": "2023-07-21",
"open": 233.77,
"high": 236.38,
"low": 232.78,
"close": 234.82,
"adjClose": 231.12,
"volume": 9381100,
"unadjustedVolume": 9381100,
"change": 1.05,
"changePercent": 0.44916,
"vwap": 234.66,
"label": "July 21, 23",
"changeOverTime": 0.0044916
},
{
"date": "2023-07-20",
"open": 233.81,
"high": 238.48,
"low": 232.91,
"close": 233.23,
"adjClose": 229.55,
"volume": 3741300,
"unadjustedVolume": 3741300,
"change": -0.58,
"changePercent": -0.24806,
"vwap": 234.87,
"label": "July 20, 23",
"changeOverTime": -0.0024806
},
{
"date": "2023-07-19",
"open": 232.98,
"high": 234.55,
"low": 231.99,
"close": 232.05,
"adjClose": 228.39,
"volume": 2047200,
"unadjustedVolume": 2047200,
"change": -0.93,
"changePercent": -0.39918,
"vwap": 232.86,
"label": "July 19, 23",
"changeOverTime": -0.0039918
},
{
"date": "2023-07-18",
"open": 227.79,
"high": 234.07,
"low": 227.4,
"close": 232.57,
"adjClose": 228.9,
"volume": 2621200,
"unadjustedVolume": 2621200,
"change": 4.78,
"changePercent": 2.1,
"vwap": 231.35,
"label": "July 18, 23",
"changeOverTime": 0.021
},
{
"date": "2023-07-17",
"open": 226.87,
"high": 228.6,
"low": 224.34,
"close": 227.84,
"adjClose": 224.25,
"volume": 2049200,
"unadjustedVolume": 2049200,
"change": 0.97,
"changePercent": 0.42756,
"vwap": 226.93,
"label": "July 17, 23",
"changeOverTime": 0.0042756
},
{
"date": "2023-07-14",
"open": 227.84,
"high": 228.66,
"low": 225.96,
"close": 227.43,
"adjClose": 223.84,
"volume": 2044000,
"unadjustedVolume": 2044000,
"change": -0.41,
"changePercent": -0.17995,
"vwap": 227.35,
"label": "July 14, 23",
"changeOverTime": -0.0017995
},
{
"date": "2023-07-13",
"open": 225.85,
"high": 228.12,
"low": 225,
"close": 227.66,
"adjClose": 224.07,
"volume": 1803600,
"unadjustedVolume": 1803600,
"change": 1.81,
"changePercent": 0.80142,
"vwap": 226.93,
"label": "July 13, 23",
"changeOverTime": 0.0080142
},
{
"date": "2023-07-12",
"open": 225.17,
"high": 227.32,
"low": 224.09,
"close": 225.68,
"adjClose": 222.12,
"volume": 2619500,
"unadjustedVolume": 2619500,
"change": 0.51,
"changePercent": 0.2265,
"vwap": 225.7,
"label": "July 12, 23",
"changeOverTime": 0.002265
},
{
"date": "2023-07-11",
"open": 223.83,
"high": 225.58,
"low": 222.27,
"close": 223.86,
"adjClose": 220.33,
"volume": 2022200,
"unadjustedVolume": 2022200,
"change": 0.03,
"changePercent": 0.01340303,
"vwap": 223.9,
"label": "July 11, 23",
"changeOverTime": 0.0001340303
},
{
"date": "2023-07-10",
"open": 219.16,
"high": 224.9,
"low": 218.61,
"close": 224.73,
"adjClose": 221.18,
"volume": 2501700,
"unadjustedVolume": 2501700,
"change": 5.57,
"changePercent": 2.54,
"vwap": 222.75,
"label": "July 10, 23",
"changeOverTime": 0.0254
},
{
"date": "2023-07-07",
"open": 221.86,
"high": 222.16,
"low": 218.44,
"close": 218.65,
"adjClose": 215.2,
"volume": 2841500,
"unadjustedVolume": 2841500,
"change": -3.21,
"changePercent": -1.45,
"vwap": 219.75,
"label": "July 07, 23",
"changeOverTime": -0.0145
},
{
"date": "2023-07-06",
"open": 224.92,
"high": 225.99,
"low": 221.7,
"close": 222.98,
"adjClose": 219.46,
"volume": 2457800,
"unadjustedVolume": 2457800,
"change": -1.94,
"changePercent": -0.86253,
"vwap": 223.56,
"label": "July 06, 23",
"changeOverTime": -0.0086253
},
{
"date": "2023-07-05",
"open": 224.66,
"high": 227.32,
"low": 222.41,
"close": 225.88,
"adjClose": 222.32,
"volume": 2440400,
"unadjustedVolume": 2440400,
"change": 1.22,
"changePercent": 0.54304,
"vwap": 225.2,
"label": "July 05, 23",
"changeOverTime": 0.0054304
},
{
"date": "2023-07-03",
"open": 221.21,
"high": 225.57,
"low": 219.84,
"close": 225.01,
"adjClose": 221.46,
"volume": 1479200,
"unadjustedVolume": 1479200,
"change": 3.8,
"changePercent": 1.72,
"vwap": 223.47,
"label": "July 03, 23",
"changeOverTime": 0.0172
},
{
"date": "2023-06-30",
"open": 222,
"high": 223.11,
"low": 221.01,
"close": 222.02,
"adjClose": 218.52,
"volume": 2843300,
"unadjustedVolume": 2843300,
"change": 0.02,
"changePercent": 0.00900901,
"vwap": 222.05,
"label": "June 30, 23",
"changeOverTime": 0.0000900901
},
{
"date": "2023-06-29",
"open": 219.62,
"high": 221.66,
"low": 218.88,
"close": 221.16,
"adjClose": 217.67,
"volume": 1860300,
"unadjustedVolume": 1860300,
"change": 1.54,
"changePercent": 0.70121,
"vwap": 220.57,
"label": "June 29, 23",
"changeOverTime": 0.0070121
},
{
"date": "2023-06-28",
"open": 222.24,
"high": 222.35,
"low": 218.65,
"close": 221.31,
"adjClose": 217.82,
"volume": 2263400,
"unadjustedVolume": 2263400,
"change": -0.93,
"changePercent": -0.41847,
"vwap": 220.77,
"label": "June 28, 23",
"changeOverTime": -0.0041847
},
{
"date": "2023-06-27",
"open": 224.16,
"high": 224.64,
"low": 221.13,
"close": 222.61,
"adjClose": 219.1,
"volume": 2705900,
"unadjustedVolume": 2705900,
"change": -1.55,
"changePercent": -0.69147,
"vwap": 222.79,
"label": "June 27, 23",
"changeOverTime": -0.0069147
},
{
"date": "2023-06-26",
"open": 226.8,
"high": 226.8,
"low": 220.12,
"close": 224.73,
"adjClose": 221.18,
"volume": 2565500,
"unadjustedVolume": 2565500,
"change": -2.07,
"changePercent": -0.9127,
"vwap": 223.88,
"label": "June 26, 23",
"changeOverTime": -0.009127
},
{
"date": "2023-06-23",
"open": 229.87,
"high": 230.54,
"low": 226.41,
"close": 227.11,
"adjClose": 223.53,
"volume": 4130700,
"unadjustedVolume": 4130700,
"change": -2.76,
"changePercent": -1.2,
"vwap": 228.02,
"label": "June 23, 23",
"changeOverTime": -0.012
},
{
"date": "2023-06-22",
"open": 227.31,
"high": 229.88,
"low": 226.76,
"close": 229.66,
"adjClose": 226.04,
"volume": 1607200,
"unadjustedVolume": 1607200,
"change": 2.35,
"changePercent": 1.03,
"vwap": 228.77,
"label": "June 22, 23",
"changeOverTime": 0.0103
},
{
"date": "2023-06-21",
"open": 228.18,
"high": 230,
"low": 225.59,
"close": 227.04,
"adjClose": 223.46,
"volume": 2282600,
"unadjustedVolume": 2282600,
"change": -1.14,
"changePercent": -0.49961,
"vwap": 227.54,
"label": "June 21, 23",
"changeOverTime": -0.0049961
},
{
"date": "2023-06-20",
"open": 229.03,
"high": 230.84,
"low": 227.19,
"close": 228.59,
"adjClose": 224.98,
"volume": 2492700,
"unadjustedVolume": 2492700,
"change": -0.44,
"changePercent": -0.19211,
"vwap": 228.87,
"label": "June 20, 23",
"changeOverTime": -0.0019211
},
{
"date": "2023-06-16",
"open": 230.04,
"high": 231.95,
"low": 227.75,
"close": 229.66,
"adjClose": 226.04,
"volume": 6765000,
"unadjustedVolume": 6765000,
"change": -0.38,
"changePercent": -0.16519,
"vwap": 229.79,
"label": "June 16, 23",
"changeOverTime": -0.0016519
},
{
"date": "2023-06-15",
"open": 223.01,
"high": 228.85,
"low": 222.97,
"close": 228.44,
"adjClose": 224.84,
"volume": 2633900,
"unadjustedVolume": 2633900,
"change": 5.43,
"changePercent": 2.43,
"vwap": 226.75,
"label": "June 15, 23",
"changeOverTime": 0.0243
},
{
"date": "2023-06-14",
"open": 223.26,
"high": 223.69,
"low": 221.1,
"close": 222.28,
"adjClose": 218.77,
"volume": 2453000,
"unadjustedVolume": 2453000,
"change": -0.98,
"changePercent": -0.43895,
"vwap": 222.36,
"label": "June 14, 23",
"changeOverTime": -0.0043895
},
{
"date": "2023-06-13",
"open": 217.43,
"high": 222.34,
"low": 216.93,
"close": 221.99,
"adjClose": 218.49,
"volume": 2318500,
"unadjustedVolume": 2318500,
"change": 4.56,
"changePercent": 2.1,
"vwap": 220.42,
"label": "June 13, 23",
"changeOverTime": 0.021
},
{
"date": "2023-06-12",
"open": 219.25,
"high": 219.25,
"low": 215.32,
"close": 217.36,
"adjClose": 213.93,
"volume": 2704300,
"unadjustedVolume": 2704300,
"change": -1.89,
"changePercent": -0.86203,
"vwap": 217.31,
"label": "June 12, 23",
"changeOverTime": -0.0086203
},
{
"date": "2023-06-09",
"open": 219.34,
"high": 220.94,
"low": 217.77,
"close": 218.76,
"adjClose": 215.31,
"volume": 1707900,
"unadjustedVolume": 1707900,
"change": -0.58,
"changePercent": -0.26443,
"vwap": 219.16,
"label": "June 09, 23",
"changeOverTime": -0.0026443
},
{
"date": "2023-06-08",
"open": 221.26,
"high": 221.89,
"low": 219.36,
"close": 220.76,
"adjClose": 217.28,
"volume": 1877300,
"unadjustedVolume": 1877300,
"change": -0.5,
"changePercent": -0.22598,
"vwap": 220.67,
"label": "June 08, 23",
"changeOverTime": -0.0022598
}
]
}