Revision control
Copy as Markdown
{
"symbol": "AMZN",
"historical": [
{
"date": "2023-12-07",
"open": 146.15,
"high": 147.92,
"low": 145.34,
"close": 146.88,
"adjClose": 146.88,
"volume": 49492595,
"unadjustedVolume": 44424386,
"change": 0.73,
"changePercent": 0.49949,
"vwap": 146.71,
"label": "December 07, 23",
"changeOverTime": 0.0049949
},
{
"date": "2023-12-06",
"open": 147.58,
"high": 147.85,
"low": 144.28,
"close": 144.52,
"adjClose": 144.52,
"volume": 39678960,
"unadjustedVolume": 39679000,
"change": -3.06,
"changePercent": -2.07,
"vwap": 145.5,
"label": "December 06, 23",
"changeOverTime": -0.0207
},
{
"date": "2023-12-05",
"open": 143.55,
"high": 148.57,
"low": 143.13,
"close": 146.88,
"adjClose": 146.88,
"volume": 46822411,
"unadjustedVolume": 46822400,
"change": 3.33,
"changePercent": 2.32,
"vwap": 146.65,
"label": "December 05, 23",
"changeOverTime": 0.0232
},
{
"date": "2023-12-04",
"open": 145.25,
"high": 145.35,
"low": 142.81,
"close": 144.84,
"adjClose": 144.84,
"volume": 48294244,
"unadjustedVolume": 48294200,
"change": -0.41,
"changePercent": -0.28227,
"vwap": 144.45,
"label": "December 04, 23",
"changeOverTime": -0.0028227
},
{
"date": "2023-12-01",
"open": 146,
"high": 147.245,
"low": 145.55,
"close": 147.03,
"adjClose": 147.03,
"volume": 39949248,
"unadjustedVolume": 39924600,
"change": 1.03,
"changePercent": 0.70548,
"vwap": 146.69,
"label": "December 01, 23",
"changeOverTime": 0.0070548
},
{
"date": "2023-11-30",
"open": 144.76,
"high": 146.93,
"low": 144.332,
"close": 146.09,
"adjClose": 146.09,
"volume": 65814022,
"unadjustedVolume": 65814000,
"change": 1.33,
"changePercent": 0.91876,
"vwap": 145.76,
"label": "November 30, 23",
"changeOverTime": 0.0091876
},
{
"date": "2023-11-29",
"open": 147.85,
"high": 148.54,
"low": 145.97,
"close": 146.32,
"adjClose": 146.32,
"volume": 40610907,
"unadjustedVolume": 40610900,
"change": -1.53,
"changePercent": -1.03,
"vwap": 146.86,
"label": "November 29, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-11-28",
"open": 146.98,
"high": 147.5999,
"low": 145.53,
"close": 147.03,
"adjClose": 147.03,
"volume": 42711682,
"unadjustedVolume": 42711700,
"change": 0.05,
"changePercent": 0.03401823,
"vwap": 146.83,
"label": "November 28, 23",
"changeOverTime": 0.0003401823
},
{
"date": "2023-11-27",
"open": 147.53,
"high": 149.26,
"low": 146.88,
"close": 147.73,
"adjClose": 147.73,
"volume": 53762428,
"unadjustedVolume": 53762400,
"change": 0.2,
"changePercent": 0.13557,
"vwap": 148.29,
"label": "November 27, 23",
"changeOverTime": 0.0013557
},
{
"date": "2023-11-24",
"open": 146.7,
"high": 147.2,
"low": 145.32,
"close": 146.74,
"adjClose": 146.74,
"volume": 22378379,
"unadjustedVolume": 22378400,
"change": 0.04,
"changePercent": 0.02726653,
"vwap": 146.37,
"label": "November 24, 23",
"changeOverTime": 0.0002726653
},
{
"date": "2023-11-22",
"open": 144.57,
"high": 147.74,
"low": 144.57,
"close": 146.71,
"adjClose": 146.71,
"volume": 45700002,
"unadjustedVolume": 45669100,
"change": 2.14,
"changePercent": 1.48,
"vwap": 146.79,
"label": "November 22, 23",
"changeOverTime": 0.0148
},
{
"date": "2023-11-21",
"open": 143.91,
"high": 144.05,
"low": 141.5,
"close": 143.9,
"adjClose": 143.9,
"volume": 71225992,
"unadjustedVolume": 71226000,
"change": -0.01,
"changePercent": -0.00694879,
"vwap": 143.04,
"label": "November 21, 23",
"changeOverTime": -0.0000694879
},
{
"date": "2023-11-20",
"open": 145.13,
"high": 146.63,
"low": 144.725,
"close": 146.13,
"adjClose": 146.13,
"volume": 41978766,
"unadjustedVolume": 41951200,
"change": 1,
"changePercent": 0.68904,
"vwap": 145.94,
"label": "November 20, 23",
"changeOverTime": 0.0068904
},
{
"date": "2023-11-17",
"open": 142.66,
"high": 145.23,
"low": 142.545,
"close": 145.18,
"adjClose": 145.18,
"volume": 49361537,
"unadjustedVolume": 49636700,
"change": 2.52,
"changePercent": 1.77,
"vwap": 144.36,
"label": "November 17, 23",
"changeOverTime": 0.0177
},
{
"date": "2023-11-16",
"open": 140.91,
"high": 143.32,
"low": 139.52,
"close": 142.83,
"adjClose": 142.83,
"volume": 49653512,
"unadjustedVolume": 49653500,
"change": 1.92,
"changePercent": 1.36,
"vwap": 142.08,
"label": "November 16, 23",
"changeOverTime": 0.0136
},
{
"date": "2023-11-15",
"open": 147.06,
"high": 147.29,
"low": 142.59,
"close": 143.2,
"adjClose": 143.2,
"volume": 63874520,
"unadjustedVolume": 63875700,
"change": -3.86,
"changePercent": -2.62,
"vwap": 143.96,
"label": "November 15, 23",
"changeOverTime": -0.0262
},
{
"date": "2023-11-14",
"open": 145,
"high": 147.26,
"low": 144.68,
"close": 145.8,
"adjClose": 145.8,
"volume": 56674551,
"unadjustedVolume": 56674600,
"change": 0.8,
"changePercent": 0.55172,
"vwap": 146.14,
"label": "November 14, 23",
"changeOverTime": 0.0055172
},
{
"date": "2023-11-13",
"open": 142.08,
"high": 143.23,
"low": 140.67,
"close": 142.59,
"adjClose": 142.59,
"volume": 35680570,
"unadjustedVolume": 35680600,
"change": 0.51,
"changePercent": 0.35895,
"vwap": 142.38,
"label": "November 13, 23",
"changeOverTime": 0.0035895
},
{
"date": "2023-11-10",
"open": 140.46,
"high": 143.65,
"low": 139.91,
"close": 143.56,
"adjClose": 143.56,
"volume": 49349937,
"unadjustedVolume": 49287800,
"change": 3.1,
"changePercent": 2.21,
"vwap": 142.38,
"label": "November 10, 23",
"changeOverTime": 0.0221
},
{
"date": "2023-11-09",
"open": 142.02,
"high": 142.65,
"low": 139.84,
"close": 140.6,
"adjClose": 140.6,
"volume": 36235367,
"unadjustedVolume": 36235400,
"change": -1.42,
"changePercent": -0.99986,
"vwap": 141.24,
"label": "November 09, 23",
"changeOverTime": -0.0099986
},
{
"date": "2023-11-08",
"open": 142.97,
"high": 143.12,
"low": 141.2183,
"close": 142.08,
"adjClose": 142.08,
"volume": 44521658,
"unadjustedVolume": 44521700,
"change": -0.89,
"changePercent": -0.62251,
"vwap": 142.04,
"label": "November 08, 23",
"changeOverTime": -0.0062251
},
{
"date": "2023-11-07",
"open": 140.55,
"high": 143.37,
"low": 140.5,
"close": 142.71,
"adjClose": 142.71,
"volume": 53540937,
"unadjustedVolume": 53553500,
"change": 2.16,
"changePercent": 1.54,
"vwap": 142.5,
"label": "November 07, 23",
"changeOverTime": 0.0154
},
{
"date": "2023-11-06",
"open": 138.76,
"high": 140.73,
"low": 138.36,
"close": 139.74,
"adjClose": 139.74,
"volume": 44772917,
"unadjustedVolume": 44970400,
"change": 0.98,
"changePercent": 0.70626,
"vwap": 139.69,
"label": "November 06, 23",
"changeOverTime": 0.0070626
},
{
"date": "2023-11-03",
"open": 138.99,
"high": 139.49,
"low": 137.45,
"close": 138.6,
"adjClose": 138.6,
"volume": 44059805,
"unadjustedVolume": 44007200,
"change": -0.39,
"changePercent": -0.2806,
"vwap": 138.59,
"label": "November 03, 23",
"changeOverTime": -0.002806
},
{
"date": "2023-11-02",
"open": 138.73,
"high": 138.81,
"low": 136.47,
"close": 138.07,
"adjClose": 138.07,
"volume": 52236693,
"unadjustedVolume": 52236700,
"change": -0.66,
"changePercent": -0.47574,
"vwap": 137.7,
"label": "November 02, 23",
"changeOverTime": -0.0047574
},
{
"date": "2023-11-01",
"open": 133.96,
"high": 137.35,
"low": 133.71,
"close": 137,
"adjClose": 137,
"volume": 61529409,
"unadjustedVolume": 61529400,
"change": 3.04,
"changePercent": 2.27,
"vwap": 135.78,
"label": "November 01, 23",
"changeOverTime": 0.0227
},
{
"date": "2023-10-31",
"open": 132.75,
"high": 133.57,
"low": 131.71,
"close": 133.09,
"adjClose": 133.09,
"volume": 51589380,
"unadjustedVolume": 51589400,
"change": 0.34,
"changePercent": 0.25612,
"vwap": 132.76,
"label": "October 31, 23",
"changeOverTime": 0.0025612
},
{
"date": "2023-10-30",
"open": 129.72,
"high": 133.47,
"low": 127.63,
"close": 132.71,
"adjClose": 132.71,
"volume": 72487505,
"unadjustedVolume": 72485500,
"change": 2.99,
"changePercent": 2.3,
"vwap": 131.72,
"label": "October 30, 23",
"changeOverTime": 0.023
},
{
"date": "2023-10-27",
"open": 126.2,
"high": 130.02,
"low": 125.52,
"close": 127.74,
"adjClose": 127.74,
"volume": 125284313,
"unadjustedVolume": 125309300,
"change": 1.54,
"changePercent": 1.22,
"vwap": 128.13,
"label": "October 27, 23",
"changeOverTime": 0.0122
},
{
"date": "2023-10-26",
"open": 120.63,
"high": 121.6393,
"low": 118.35,
"close": 119.57,
"adjClose": 119.57,
"volume": 100240816,
"unadjustedVolume": 100419500,
"change": -1.06,
"changePercent": -0.87872,
"vwap": 120.58,
"label": "October 26, 23",
"changeOverTime": -0.0087872
},
{
"date": "2023-10-25",
"open": 126.04,
"high": 126.34,
"low": 120.79,
"close": 121.39,
"adjClose": 121.39,
"volume": 74516044,
"unadjustedVolume": 74577500,
"change": -4.65,
"changePercent": -3.69,
"vwap": 122.74,
"label": "October 25, 23",
"changeOverTime": -0.0369
},
{
"date": "2023-10-24",
"open": 127.74,
"high": 128.8,
"low": 126.34,
"close": 128.56,
"adjClose": 128.56,
"volume": 46180180,
"unadjustedVolume": 46477400,
"change": 0.82,
"changePercent": 0.64193,
"vwap": 127.9,
"label": "October 24, 23",
"changeOverTime": 0.0064193
},
{
"date": "2023-10-23",
"open": 124.63,
"high": 127.88,
"low": 123.98,
"close": 126.56,
"adjClose": 126.56,
"volume": 48216183,
"unadjustedVolume": 48260000,
"change": 1.93,
"changePercent": 1.55,
"vwap": 126.3,
"label": "October 23, 23",
"changeOverTime": 0.0155
},
{
"date": "2023-10-20",
"open": 128.05,
"high": 128.17,
"low": 124.97,
"close": 125.17,
"adjClose": 125.17,
"volume": 56317010,
"unadjustedVolume": 56343300,
"change": -2.88,
"changePercent": -2.25,
"vwap": 125.94,
"label": "October 20, 23",
"changeOverTime": -0.0225
},
{
"date": "2023-10-19",
"open": 130.565,
"high": 132.24,
"low": 127.47,
"close": 128.4,
"adjClose": 128.4,
"volume": 60951105,
"unadjustedVolume": 60961400,
"change": -2.165,
"changePercent": -1.66,
"vwap": 129.84,
"label": "October 19, 23",
"changeOverTime": -0.0166
},
{
"date": "2023-10-18",
"open": 129.9,
"high": 130.6699,
"low": 127.51,
"close": 128.13,
"adjClose": 128.13,
"volume": 42623479,
"unadjustedVolume": 42699500,
"change": -1.77,
"changePercent": -1.36,
"vwap": 128.95,
"label": "October 18, 23",
"changeOverTime": -0.0136
},
{
"date": "2023-10-17",
"open": 130.39,
"high": 132.58,
"low": 128.71,
"close": 131.47,
"adjClose": 131.47,
"volume": 49344550,
"unadjustedVolume": 49344600,
"change": 1.08,
"changePercent": 0.82828,
"vwap": 131.02,
"label": "October 17, 23",
"changeOverTime": 0.0082828
},
{
"date": "2023-10-16",
"open": 130.69,
"high": 133.07,
"low": 130.425,
"close": 132.55,
"adjClose": 132.55,
"volume": 42832918,
"unadjustedVolume": 42832900,
"change": 1.86,
"changePercent": 1.42,
"vwap": 132.12,
"label": "October 16, 23",
"changeOverTime": 0.0142
},
{
"date": "2023-10-13",
"open": 132.98,
"high": 133.3145,
"low": 128.95,
"close": 129.79,
"adjClose": 129.79,
"volume": 45824685,
"unadjustedVolume": 45786600,
"change": -3.19,
"changePercent": -2.4,
"vwap": 130.61,
"label": "October 13, 23",
"changeOverTime": -0.024
},
{
"date": "2023-10-12",
"open": 132.17,
"high": 134.48,
"low": 131.23,
"close": 132.33,
"adjClose": 132.33,
"volume": 55528581,
"unadjustedVolume": 55528600,
"change": 0.16,
"changePercent": 0.12106,
"vwap": 132.84,
"label": "October 12, 23",
"changeOverTime": 0.0012106
},
{
"date": "2023-10-11",
"open": 129.74,
"high": 132.05,
"low": 129.61,
"close": 131.83,
"adjClose": 131.83,
"volume": 40513342,
"unadjustedVolume": 40741800,
"change": 2.09,
"changePercent": 1.61,
"vwap": 130.78,
"label": "October 11, 23",
"changeOverTime": 0.0161
},
{
"date": "2023-10-10",
"open": 128.82,
"high": 130.74,
"low": 128.05,
"close": 129.48,
"adjClose": 129.48,
"volume": 42106579,
"unadjustedVolume": 42178600,
"change": 0.66,
"changePercent": 0.51234,
"vwap": 129.66,
"label": "October 10, 23",
"changeOverTime": 0.0051234
},
{
"date": "2023-10-09",
"open": 126.22,
"high": 128.79,
"low": 124.76,
"close": 128.26,
"adjClose": 128.26,
"volume": 38746138,
"unadjustedVolume": 38773700,
"change": 2.04,
"changePercent": 1.62,
"vwap": 126.99,
"label": "October 09, 23",
"changeOverTime": 0.0162
},
{
"date": "2023-10-06",
"open": 124.16,
"high": 128.45,
"low": 124.13,
"close": 127.96,
"adjClose": 127.96,
"volume": 46814698,
"unadjustedVolume": 46795900,
"change": 3.8,
"changePercent": 3.06,
"vwap": 126.72,
"label": "October 06, 23",
"changeOverTime": 0.0306
},
{
"date": "2023-10-05",
"open": 126.71,
"high": 126.73,
"low": 124.33,
"close": 125.96,
"adjClose": 125.96,
"volume": 39657043,
"unadjustedVolume": 39660600,
"change": -0.75,
"changePercent": -0.5919,
"vwap": 125.62,
"label": "October 05, 23",
"changeOverTime": -0.005919
},
{
"date": "2023-10-04",
"open": 126.06,
"high": 127.36,
"low": 125.68,
"close": 127,
"adjClose": 127,
"volume": 44203870,
"unadjustedVolume": 44203900,
"change": 0.94,
"changePercent": 0.74568,
"vwap": 126.58,
"label": "October 04, 23",
"changeOverTime": 0.0074568
},
{
"date": "2023-10-03",
"open": 128.06,
"high": 128.52,
"low": 124.2544,
"close": 124.72,
"adjClose": 124.72,
"volume": 51559991,
"unadjustedVolume": 51565000,
"change": -3.34,
"changePercent": -2.61,
"vwap": 125.47,
"label": "October 03, 23",
"changeOverTime": -0.0261
},
{
"date": "2023-10-02",
"open": 127.28,
"high": 130.47,
"low": 126.54,
"close": 129.46,
"adjClose": 129.46,
"volume": 48029744,
"unadjustedVolume": 48029700,
"change": 2.18,
"changePercent": 1.71,
"vwap": 128.93,
"label": "October 02, 23",
"changeOverTime": 0.0171
},
{
"date": "2023-09-29",
"open": 128.2,
"high": 129.15,
"low": 126.32,
"close": 127.12,
"adjClose": 127.12,
"volume": 62411730,
"unadjustedVolume": 62377600,
"change": -1.08,
"changePercent": -0.84243,
"vwap": 127.58,
"label": "September 29, 23",
"changeOverTime": -0.0084243
},
{
"date": "2023-09-28",
"open": 124.04,
"high": 126.5801,
"low": 123.04,
"close": 125.98,
"adjClose": 125.98,
"volume": 54554968,
"unadjustedVolume": 54555000,
"change": 1.94,
"changePercent": 1.56,
"vwap": 125.08,
"label": "September 28, 23",
"changeOverTime": 0.0156
},
{
"date": "2023-09-27",
"open": 125.76,
"high": 127.48,
"low": 124.13,
"close": 125.98,
"adjClose": 125.98,
"volume": 66445149,
"unadjustedVolume": 66553400,
"change": 0.22,
"changePercent": 0.17494,
"vwap": 125.43,
"label": "September 27, 23",
"changeOverTime": 0.0017494
},
{
"date": "2023-09-26",
"open": 130.12,
"high": 130.39,
"low": 125.28,
"close": 125.98,
"adjClose": 125.98,
"volume": 73007107,
"unadjustedVolume": 73048200,
"change": -4.14,
"changePercent": -3.18,
"vwap": 126.95,
"label": "September 26, 23",
"changeOverTime": -0.0318
},
{
"date": "2023-09-25",
"open": 129.36,
"high": 131.78,
"low": 128.77,
"close": 131.27,
"adjClose": 131.27,
"volume": 46017825,
"unadjustedVolume": 46017800,
"change": 1.91,
"changePercent": 1.48,
"vwap": 130.85,
"label": "September 25, 23",
"changeOverTime": 0.0148
},
{
"date": "2023-09-22",
"open": 131.11,
"high": 132.03,
"low": 128.52,
"close": 129.12,
"adjClose": 129.12,
"volume": 59604348,
"unadjustedVolume": 59859500,
"change": -1.99,
"changePercent": -1.52,
"vwap": 130.16,
"label": "September 22, 23",
"changeOverTime": -0.0152
},
{
"date": "2023-09-21",
"open": 131.94,
"high": 132.24,
"low": 129.31,
"close": 129.33,
"adjClose": 129.33,
"volume": 70343342,
"unadjustedVolume": 70234800,
"change": -2.61,
"changePercent": -1.98,
"vwap": 130.54,
"label": "September 21, 23",
"changeOverTime": -0.0198
},
{
"date": "2023-09-20",
"open": 138.55,
"high": 139.37,
"low": 135.2,
"close": 135.29,
"adjClose": 135.29,
"volume": 46263716,
"unadjustedVolume": 46263700,
"change": -3.26,
"changePercent": -2.35,
"vwap": 136.92,
"label": "September 20, 23",
"changeOverTime": -0.0235
},
{
"date": "2023-09-19",
"open": 138.7,
"high": 138.84,
"low": 135.56,
"close": 137.63,
"adjClose": 137.63,
"volume": 61306070,
"unadjustedVolume": 61482500,
"change": -1.07,
"changePercent": -0.77145,
"vwap": 136.98,
"label": "September 19, 23",
"changeOverTime": -0.0077145
},
{
"date": "2023-09-18",
"open": 140.48,
"high": 141.75,
"low": 139.22,
"close": 139.98,
"adjClose": 139.98,
"volume": 42823480,
"unadjustedVolume": 42823500,
"change": -0.5,
"changePercent": -0.35592,
"vwap": 140.08,
"label": "September 18, 23",
"changeOverTime": -0.0035592
},
{
"date": "2023-09-15",
"open": 142.69,
"high": 143.57,
"low": 140.09,
"close": 140.39,
"adjClose": 140.39,
"volume": 102709327,
"unadjustedVolume": 102861700,
"change": -2.3,
"changePercent": -1.61,
"vwap": 141.01,
"label": "September 15, 23",
"changeOverTime": -0.0161
},
{
"date": "2023-09-14",
"open": 145.08,
"high": 145.86,
"low": 142.95,
"close": 144.72,
"adjClose": 144.72,
"volume": 64033607,
"unadjustedVolume": 64033600,
"change": -0.36,
"changePercent": -0.24814,
"vwap": 144.81,
"label": "September 14, 23",
"changeOverTime": -0.0024814
},
{
"date": "2023-09-13",
"open": 140.95,
"high": 144.98,
"low": 140.865,
"close": 144.85,
"adjClose": 144.85,
"volume": 60463535,
"unadjustedVolume": 60465200,
"change": 3.9,
"changePercent": 2.77,
"vwap": 143.89,
"label": "September 13, 23",
"changeOverTime": 0.0277
},
{
"date": "2023-09-12",
"open": 142.32,
"high": 143,
"low": 140.61,
"close": 141.23,
"adjClose": 141.23,
"volume": 42668452,
"unadjustedVolume": 42668500,
"change": -1.09,
"changePercent": -0.76588,
"vwap": 141.66,
"label": "September 12, 23",
"changeOverTime": -0.0076588
},
{
"date": "2023-09-11",
"open": 138.75,
"high": 143.62,
"low": 138.64,
"close": 143.1,
"adjClose": 143.1,
"volume": 56755075,
"unadjustedVolume": 56764500,
"change": 4.35,
"changePercent": 3.14,
"vwap": 141.83,
"label": "September 11, 23",
"changeOverTime": 0.0314
},
{
"date": "2023-09-08",
"open": 136.86,
"high": 138.8519,
"low": 136.75,
"close": 138.23,
"adjClose": 138.23,
"volume": 38365929,
"unadjustedVolume": 38348200,
"change": 1.37,
"changePercent": 1,
"vwap": 138.07,
"label": "September 08, 23",
"changeOverTime": 0.01
},
{
"date": "2023-09-07",
"open": 133.9,
"high": 138.03,
"low": 133.16,
"close": 137.85,
"adjClose": 137.85,
"volume": 48498912,
"unadjustedVolume": 48498900,
"change": 3.95,
"changePercent": 2.95,
"vwap": 136.57,
"label": "September 07, 23",
"changeOverTime": 0.0295
},
{
"date": "2023-09-06",
"open": 136.32,
"high": 137.45,
"low": 134.61,
"close": 135.36,
"adjClose": 135.36,
"volume": 41785500,
"unadjustedVolume": 41785500,
"change": -0.96,
"changePercent": -0.70423,
"vwap": 135.81,
"label": "September 06, 23",
"changeOverTime": -0.0070423
},
{
"date": "2023-09-05",
"open": 137.73,
"high": 137.8,
"low": 135.82,
"close": 137.27,
"adjClose": 137.27,
"volume": 40636700,
"unadjustedVolume": 40636700,
"change": -0.46,
"changePercent": -0.33399,
"vwap": 136.96,
"label": "September 05, 23",
"changeOverTime": -0.0033399
},
{
"date": "2023-09-01",
"open": 139.46,
"high": 139.96,
"low": 136.88,
"close": 138.12,
"adjClose": 138.12,
"volume": 40948300,
"unadjustedVolume": 40948300,
"change": -1.34,
"changePercent": -0.96085,
"vwap": 138.32,
"label": "September 01, 23",
"changeOverTime": -0.0096085
},
{
"date": "2023-08-31",
"open": 135.06,
"high": 138.79,
"low": 135,
"close": 138.01,
"adjClose": 138.01,
"volume": 58781300,
"unadjustedVolume": 58781300,
"change": 2.95,
"changePercent": 2.18,
"vwap": 137.27,
"label": "August 31, 23",
"changeOverTime": 0.0218
},
{
"date": "2023-08-30",
"open": 134.93,
"high": 135.68,
"low": 133.92,
"close": 135.07,
"adjClose": 135.07,
"volume": 36137000,
"unadjustedVolume": 36137000,
"change": 0.14,
"changePercent": 0.10376,
"vwap": 134.89,
"label": "August 30, 23",
"changeOverTime": 0.0010376
},
{
"date": "2023-08-29",
"open": 133.38,
"high": 135.14,
"low": 133.25,
"close": 134.91,
"adjClose": 134.91,
"volume": 38646100,
"unadjustedVolume": 38646100,
"change": 1.53,
"changePercent": 1.15,
"vwap": 134.43,
"label": "August 29, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-08-28",
"open": 133.78,
"high": 133.95,
"low": 131.85,
"close": 133.14,
"adjClose": 133.14,
"volume": 34108400,
"unadjustedVolume": 34108400,
"change": -0.64,
"changePercent": -0.4784,
"vwap": 132.98,
"label": "August 28, 23",
"changeOverTime": -0.004784
},
{
"date": "2023-08-25",
"open": 132.47,
"high": 133.87,
"low": 130.58,
"close": 133.26,
"adjClose": 133.26,
"volume": 44147500,
"unadjustedVolume": 44147500,
"change": 0.79,
"changePercent": 0.59636,
"vwap": 132.57,
"label": "August 25, 23",
"changeOverTime": 0.0059636
},
{
"date": "2023-08-24",
"open": 136.4,
"high": 136.78,
"low": 131.83,
"close": 131.84,
"adjClose": 131.84,
"volume": 43646300,
"unadjustedVolume": 43646300,
"change": -4.56,
"changePercent": -3.34,
"vwap": 133.48,
"label": "August 24, 23",
"changeOverTime": -0.0334
},
{
"date": "2023-08-23",
"open": 134.5,
"high": 135.95,
"low": 133.22,
"close": 135.52,
"adjClose": 135.52,
"volume": 42801000,
"unadjustedVolume": 42801000,
"change": 1.02,
"changePercent": 0.75836,
"vwap": 134.9,
"label": "August 23, 23",
"changeOverTime": 0.0075836
},
{
"date": "2023-08-22",
"open": 135.08,
"high": 135.65,
"low": 133.73,
"close": 134.25,
"adjClose": 134.25,
"volume": 32935100,
"unadjustedVolume": 32935100,
"change": -0.83,
"changePercent": -0.61445,
"vwap": 134.54,
"label": "August 22, 23",
"changeOverTime": -0.0061445
},
{
"date": "2023-08-21",
"open": 133.74,
"high": 135.19,
"low": 132.71,
"close": 134.68,
"adjClose": 134.68,
"volume": 41442500,
"unadjustedVolume": 41442500,
"change": 0.94,
"changePercent": 0.70286,
"vwap": 134.19,
"label": "August 21, 23",
"changeOverTime": 0.0070286
},
{
"date": "2023-08-18",
"open": 131.62,
"high": 134.07,
"low": 131.15,
"close": 133.22,
"adjClose": 133.22,
"volume": 48469400,
"unadjustedVolume": 48469400,
"change": 1.6,
"changePercent": 1.22,
"vwap": 132.81,
"label": "August 18, 23",
"changeOverTime": 0.0122
},
{
"date": "2023-08-17",
"open": 135.46,
"high": 136.09,
"low": 133.53,
"close": 133.98,
"adjClose": 133.98,
"volume": 48354100,
"unadjustedVolume": 48354100,
"change": -1.48,
"changePercent": -1.09,
"vwap": 134.53,
"label": "August 17, 23",
"changeOverTime": -0.0109
},
{
"date": "2023-08-16",
"open": 137.19,
"high": 137.27,
"low": 135.01,
"close": 135.07,
"adjClose": 135.07,
"volume": 41675900,
"unadjustedVolume": 41675900,
"change": -2.12,
"changePercent": -1.55,
"vwap": 135.78,
"label": "August 16, 23",
"changeOverTime": -0.0155
},
{
"date": "2023-08-15",
"open": 140.05,
"high": 141.28,
"low": 137.23,
"close": 137.67,
"adjClose": 137.67,
"volume": 42781500,
"unadjustedVolume": 42781500,
"change": -2.38,
"changePercent": -1.7,
"vwap": 138.73,
"label": "August 15, 23",
"changeOverTime": -0.017
},
{
"date": "2023-08-14",
"open": 138.3,
"high": 140.59,
"low": 137.75,
"close": 140.57,
"adjClose": 140.57,
"volume": 47148700,
"unadjustedVolume": 47148700,
"change": 2.27,
"changePercent": 1.64,
"vwap": 139.64,
"label": "August 14, 23",
"changeOverTime": 0.0164
},
{
"date": "2023-08-11",
"open": 137.4,
"high": 139.33,
"low": 137,
"close": 138.41,
"adjClose": 138.41,
"volume": 42832100,
"unadjustedVolume": 42832100,
"change": 1.01,
"changePercent": 0.73508,
"vwap": 138.25,
"label": "August 11, 23",
"changeOverTime": 0.0073508
},
{
"date": "2023-08-10",
"open": 139.07,
"high": 140.41,
"low": 137.49,
"close": 138.56,
"adjClose": 138.56,
"volume": 58928400,
"unadjustedVolume": 58928400,
"change": -0.51,
"changePercent": -0.36672,
"vwap": 138.82,
"label": "August 10, 23",
"changeOverTime": -0.0036672
},
{
"date": "2023-08-09",
"open": 139.97,
"high": 140.32,
"low": 137.1,
"close": 137.85,
"adjClose": 137.85,
"volume": 50017300,
"unadjustedVolume": 50017300,
"change": -2.12,
"changePercent": -1.51,
"vwap": 138.42,
"label": "August 09, 23",
"changeOverTime": -0.0151
},
{
"date": "2023-08-08",
"open": 140.62,
"high": 140.84,
"low": 138.42,
"close": 139.94,
"adjClose": 139.94,
"volume": 51710500,
"unadjustedVolume": 51710500,
"change": -0.68,
"changePercent": -0.48357,
"vwap": 139.73,
"label": "August 08, 23",
"changeOverTime": -0.0048357
},
{
"date": "2023-08-07",
"open": 140.99,
"high": 142.54,
"low": 138.95,
"close": 142.22,
"adjClose": 142.22,
"volume": 71213100,
"unadjustedVolume": 71213100,
"change": 1.23,
"changePercent": 0.8724,
"vwap": 141.24,
"label": "August 07, 23",
"changeOverTime": 0.008724
},
{
"date": "2023-08-04",
"open": 141.06,
"high": 143.63,
"low": 139.32,
"close": 139.57,
"adjClose": 139.57,
"volume": 152938700,
"unadjustedVolume": 152938700,
"change": -1.49,
"changePercent": -1.06,
"vwap": 140.84,
"label": "August 04, 23",
"changeOverTime": -0.0106
},
{
"date": "2023-08-03",
"open": 127.48,
"high": 129.84,
"low": 126.41,
"close": 128.91,
"adjClose": 128.91,
"volume": 88585200,
"unadjustedVolume": 88585200,
"change": 1.43,
"changePercent": 1.12,
"vwap": 128.39,
"label": "August 03, 23",
"changeOverTime": 0.0112
},
{
"date": "2023-08-02",
"open": 130.15,
"high": 130.23,
"low": 126.82,
"close": 128.21,
"adjClose": 128.21,
"volume": 51027600,
"unadjustedVolume": 51027600,
"change": -1.94,
"changePercent": -1.49,
"vwap": 128.42,
"label": "August 02, 23",
"changeOverTime": -0.0149
},
{
"date": "2023-08-01",
"open": 133.55,
"high": 133.69,
"low": 131.62,
"close": 131.69,
"adjClose": 131.69,
"volume": 42098500,
"unadjustedVolume": 42098500,
"change": -1.86,
"changePercent": -1.39,
"vwap": 132.33,
"label": "August 01, 23",
"changeOverTime": -0.0139
},
{
"date": "2023-07-31",
"open": 133.2,
"high": 133.87,
"low": 132.38,
"close": 133.68,
"adjClose": 133.68,
"volume": 41901500,
"unadjustedVolume": 41901500,
"change": 0.48,
"changePercent": 0.36036,
"vwap": 133.31,
"label": "July 31, 23",
"changeOverTime": 0.0036036
},
{
"date": "2023-07-28",
"open": 129.69,
"high": 133.01,
"low": 129.33,
"close": 132.21,
"adjClose": 132.21,
"volume": 46317400,
"unadjustedVolume": 46317400,
"change": 2.52,
"changePercent": 1.94,
"vwap": 131.52,
"label": "July 28, 23",
"changeOverTime": 0.0194
},
{
"date": "2023-07-27",
"open": 131,
"high": 132.63,
"low": 127.79,
"close": 128.25,
"adjClose": 128.25,
"volume": 52610700,
"unadjustedVolume": 52610700,
"change": -2.75,
"changePercent": -2.1,
"vwap": 129.56,
"label": "July 27, 23",
"changeOverTime": -0.021
},
{
"date": "2023-07-26",
"open": 126.51,
"high": 129.08,
"low": 126.11,
"close": 128.15,
"adjClose": 128.15,
"volume": 53910100,
"unadjustedVolume": 53910100,
"change": 1.64,
"changePercent": 1.3,
"vwap": 127.78,
"label": "July 26, 23",
"changeOverTime": 0.013
},
{
"date": "2023-07-25",
"open": 129.31,
"high": 129.58,
"low": 128.53,
"close": 129.13,
"adjClose": 129.13,
"volume": 39236700,
"unadjustedVolume": 39236700,
"change": -0.18,
"changePercent": -0.1392,
"vwap": 129.08,
"label": "July 25, 23",
"changeOverTime": -0.001392
},
{
"date": "2023-07-24",
"open": 130.31,
"high": 131.66,
"low": 128.35,
"close": 128.8,
"adjClose": 128.8,
"volume": 45591100,
"unadjustedVolume": 45591100,
"change": -1.51,
"changePercent": -1.16,
"vwap": 129.6,
"label": "July 24, 23",
"changeOverTime": -0.0116
},
{
"date": "2023-07-21",
"open": 131.34,
"high": 131.37,
"low": 128.42,
"close": 130,
"adjClose": 130,
"volume": 133265000,
"unadjustedVolume": 133265000,
"change": -1.34,
"changePercent": -1.02,
"vwap": 129.93,
"label": "July 21, 23",
"changeOverTime": -0.0102
},
{
"date": "2023-07-20",
"open": 134.07,
"high": 134.79,
"low": 129.33,
"close": 129.96,
"adjClose": 129.96,
"volume": 59820600,
"unadjustedVolume": 59820600,
"change": -4.11,
"changePercent": -3.07,
"vwap": 131.36,
"label": "July 20, 23",
"changeOverTime": -0.0307
},
{
"date": "2023-07-19",
"open": 133.39,
"high": 135.99,
"low": 132.53,
"close": 135.36,
"adjClose": 135.36,
"volume": 54531000,
"unadjustedVolume": 54531000,
"change": 1.97,
"changePercent": 1.48,
"vwap": 134.63,
"label": "July 19, 23",
"changeOverTime": 0.0148
},
{
"date": "2023-07-18",
"open": 132.71,
"high": 133.86,
"low": 131.35,
"close": 132.83,
"adjClose": 132.83,
"volume": 54969100,
"unadjustedVolume": 54969100,
"change": 0.12,
"changePercent": 0.09042273,
"vwap": 132.68,
"label": "July 18, 23",
"changeOverTime": 0.0009042273
},
{
"date": "2023-07-17",
"open": 134.56,
"high": 135.62,
"low": 133.21,
"close": 133.56,
"adjClose": 133.56,
"volume": 48450200,
"unadjustedVolume": 48450200,
"change": -1,
"changePercent": -0.74316,
"vwap": 134.13,
"label": "July 17, 23",
"changeOverTime": -0.0074316
},
{
"date": "2023-07-14",
"open": 134.06,
"high": 136.65,
"low": 134.06,
"close": 134.68,
"adjClose": 134.68,
"volume": 54388100,
"unadjustedVolume": 54388100,
"change": 0.62,
"changePercent": 0.46248,
"vwap": 135.13,
"label": "July 14, 23",
"changeOverTime": 0.0046248
},
{
"date": "2023-07-13",
"open": 134.04,
"high": 134.67,
"low": 132.71,
"close": 134.3,
"adjClose": 134.3,
"volume": 61170900,
"unadjustedVolume": 61170900,
"change": 0.26,
"changePercent": 0.19397,
"vwap": 133.89,
"label": "July 13, 23",
"changeOverTime": 0.0019397
},
{
"date": "2023-07-12",
"open": 130.31,
"high": 131.26,
"low": 128.83,
"close": 130.8,
"adjClose": 130.8,
"volume": 54022800,
"unadjustedVolume": 54022800,
"change": 0.49,
"changePercent": 0.37603,
"vwap": 130.3,
"label": "July 12, 23",
"changeOverTime": 0.0037603
},
{
"date": "2023-07-11",
"open": 127.75,
"high": 129.77,
"low": 127.35,
"close": 128.78,
"adjClose": 128.78,
"volume": 49951500,
"unadjustedVolume": 49951500,
"change": 1.03,
"changePercent": 0.80626,
"vwap": 128.63,
"label": "July 11, 23",
"changeOverTime": 0.0080626
},
{
"date": "2023-07-10",
"open": 129.07,
"high": 129.28,
"low": 125.92,
"close": 127.13,
"adjClose": 127.13,
"volume": 61889300,
"unadjustedVolume": 61889300,
"change": -1.94,
"changePercent": -1.5,
"vwap": 127.44,
"label": "July 10, 23",
"changeOverTime": -0.015
},
{
"date": "2023-07-07",
"open": 128.59,
"high": 130.97,
"low": 128.13,
"close": 129.78,
"adjClose": 129.78,
"volume": 41928700,
"unadjustedVolume": 41928700,
"change": 1.19,
"changePercent": 0.92542,
"vwap": 129.63,
"label": "July 07, 23",
"changeOverTime": 0.0092542
},
{
"date": "2023-07-06",
"open": 128.25,
"high": 128.73,
"low": 127.37,
"close": 128.36,
"adjClose": 128.36,
"volume": 40639900,
"unadjustedVolume": 40639900,
"change": 0.11,
"changePercent": 0.08576998,
"vwap": 128.15,
"label": "July 06, 23",
"changeOverTime": 0.0008576998
},
{
"date": "2023-07-05",
"open": 130.24,
"high": 131.4,
"low": 129.64,
"close": 130.38,
"adjClose": 130.38,
"volume": 35895400,
"unadjustedVolume": 35895400,
"change": 0.14,
"changePercent": 0.10749,
"vwap": 130.47,
"label": "July 05, 23",
"changeOverTime": 0.0010749
},
{
"date": "2023-07-03",
"open": 130.82,
"high": 131.85,
"low": 130.07,
"close": 130.22,
"adjClose": 130.22,
"volume": 28264800,
"unadjustedVolume": 28264800,
"change": -0.6,
"changePercent": -0.45865,
"vwap": 130.71,
"label": "July 03, 23",
"changeOverTime": -0.0045865
},
{
"date": "2023-06-30",
"open": 129.47,
"high": 131.25,
"low": 128.95,
"close": 130.36,
"adjClose": 130.36,
"volume": 54310500,
"unadjustedVolume": 54310500,
"change": 0.89,
"changePercent": 0.68742,
"vwap": 130.19,
"label": "June 30, 23",
"changeOverTime": 0.0068742
},
{
"date": "2023-06-29",
"open": 128.77,
"high": 129.26,
"low": 127.26,
"close": 127.9,
"adjClose": 127.9,
"volume": 40761000,
"unadjustedVolume": 40761000,
"change": -0.87,
"changePercent": -0.67562,
"vwap": 128.14,
"label": "June 29, 23",
"changeOverTime": -0.0067562
},
{
"date": "2023-06-28",
"open": 128.94,
"high": 131.48,
"low": 128.44,
"close": 129.04,
"adjClose": 129.04,
"volume": 52149500,
"unadjustedVolume": 52149500,
"change": 0.1,
"changePercent": 0.07755545,
"vwap": 129.65,
"label": "June 28, 23",
"changeOverTime": 0.0007755545
},
{
"date": "2023-06-27",
"open": 128.63,
"high": 130.09,
"low": 127.55,
"close": 129.18,
"adjClose": 129.18,
"volume": 46801000,
"unadjustedVolume": 46801000,
"change": 0.55,
"changePercent": 0.42758,
"vwap": 128.94,
"label": "June 27, 23",
"changeOverTime": 0.0042758
},
{
"date": "2023-06-26",
"open": 129.33,
"high": 131.49,
"low": 127.1,
"close": 127.33,
"adjClose": 127.33,
"volume": 59989300,
"unadjustedVolume": 59989300,
"change": -2,
"changePercent": -1.55,
"vwap": 128.64,
"label": "June 26, 23",
"changeOverTime": -0.0155
},
{
"date": "2023-06-23",
"open": 129.11,
"high": 130.84,
"low": 128.28,
"close": 129.33,
"adjClose": 129.33,
"volume": 71855200,
"unadjustedVolume": 71855200,
"change": 0.22,
"changePercent": 0.1704,
"vwap": 129.48,
"label": "June 23, 23",
"changeOverTime": 0.001704
},
{
"date": "2023-06-22",
"open": 125.31,
"high": 130.33,
"low": 125.14,
"close": 130.15,
"adjClose": 130.15,
"volume": 90354600,
"unadjustedVolume": 90354600,
"change": 4.84,
"changePercent": 3.86,
"vwap": 128.54,
"label": "June 22, 23",
"changeOverTime": 0.0386
},
{
"date": "2023-06-21",
"open": 125.64,
"high": 126.73,
"low": 123.85,
"close": 124.83,
"adjClose": 124.83,
"volume": 52137700,
"unadjustedVolume": 52137700,
"change": -0.81,
"changePercent": -0.6447,
"vwap": 125.14,
"label": "June 21, 23",
"changeOverTime": -0.006447
},
{
"date": "2023-06-20",
"open": 124.97,
"high": 127.25,
"low": 124.5,
"close": 125.78,
"adjClose": 125.78,
"volume": 56930100,
"unadjustedVolume": 56930100,
"change": 0.81,
"changePercent": 0.64816,
"vwap": 125.84,
"label": "June 20, 23",
"changeOverTime": 0.0064816
},
{
"date": "2023-06-16",
"open": 127.71,
"high": 127.9,
"low": 125.3,
"close": 125.49,
"adjClose": 125.49,
"volume": 84188100,
"unadjustedVolume": 84188100,
"change": -2.22,
"changePercent": -1.74,
"vwap": 126.23,
"label": "June 16, 23",
"changeOverTime": -0.0174
},
{
"date": "2023-06-15",
"open": 125.21,
"high": 127.69,
"low": 124.32,
"close": 127.11,
"adjClose": 127.11,
"volume": 60458500,
"unadjustedVolume": 60458500,
"change": 1.9,
"changePercent": 1.52,
"vwap": 126.37,
"label": "June 15, 23",
"changeOverTime": 0.0152
},
{
"date": "2023-06-14",
"open": 126.7,
"high": 126.95,
"low": 124.12,
"close": 126.42,
"adjClose": 126.42,
"volume": 52422500,
"unadjustedVolume": 52422500,
"change": -0.28,
"changePercent": -0.22099,
"vwap": 125.83,
"label": "June 14, 23",
"changeOverTime": -0.0022099
},
{
"date": "2023-06-13",
"open": 128.12,
"high": 128.41,
"low": 125.18,
"close": 126.66,
"adjClose": 126.66,
"volume": 50564800,
"unadjustedVolume": 50564800,
"change": -1.46,
"changePercent": -1.14,
"vwap": 126.75,
"label": "June 13, 23",
"changeOverTime": -0.0114
},
{
"date": "2023-06-12",
"open": 124.02,
"high": 126.78,
"low": 123.53,
"close": 126.57,
"adjClose": 126.57,
"volume": 51338000,
"unadjustedVolume": 51338000,
"change": 2.55,
"changePercent": 2.06,
"vwap": 125.63,
"label": "June 12, 23",
"changeOverTime": 0.0206
},
{
"date": "2023-06-09",
"open": 124.08,
"high": 125.8,
"low": 123.19,
"close": 123.43,
"adjClose": 123.43,
"volume": 51330000,
"unadjustedVolume": 51330000,
"change": -0.65,
"changePercent": -0.52386,
"vwap": 124.14,
"label": "June 09, 23",
"changeOverTime": -0.0052386
},
{
"date": "2023-06-08",
"open": 123.01,
"high": 125.63,
"low": 122.26,
"close": 124.25,
"adjClose": 124.25,
"volume": 62159300,
"unadjustedVolume": 62159300,
"change": 1.24,
"changePercent": 1.01,
"vwap": 124.05,
"label": "June 08, 23",
"changeOverTime": 0.0101
}
]
}