Revision control
Copy as Markdown
{
"symbol": "ANSS",
"historical": [
{
"date": "2023-12-07",
"open": 284.21,
"high": 287.28,
"low": 283.385,
"close": 286.11,
"adjClose": 286.11,
"volume": 647313,
"unadjustedVolume": 616824,
"change": 1.9,
"changePercent": 0.66852,
"vwap": 286.15,
"label": "December 07, 23",
"changeOverTime": 0.0066852
},
{
"date": "2023-12-06",
"open": 282,
"high": 283.88,
"low": 280.42,
"close": 282,
"adjClose": 282,
"volume": 770078,
"unadjustedVolume": 770100,
"change": 0,
"changePercent": 0,
"vwap": 281.98,
"label": "December 06, 23",
"changeOverTime": 0
},
{
"date": "2023-12-05",
"open": 284.99,
"high": 284.99,
"low": 275.81,
"close": 279.27,
"adjClose": 279.27,
"volume": 708938,
"unadjustedVolume": 708800,
"change": -5.72,
"changePercent": -2.01,
"vwap": 278.89,
"label": "December 05, 23",
"changeOverTime": -0.0201
},
{
"date": "2023-12-04",
"open": 288.2,
"high": 291.3299,
"low": 280.465,
"close": 287.54,
"adjClose": 287.54,
"volume": 1250661,
"unadjustedVolume": 1250700,
"change": -0.66,
"changePercent": -0.22901,
"vwap": 285.13,
"label": "December 04, 23",
"changeOverTime": -0.0022901
},
{
"date": "2023-12-01",
"open": 293.49,
"high": 295.885,
"low": 290.79,
"close": 295.48,
"adjClose": 295.48,
"volume": 574487,
"unadjustedVolume": 574500,
"change": 1.99,
"changePercent": 0.67805,
"vwap": 294.41,
"label": "December 01, 23",
"changeOverTime": 0.0067805
},
{
"date": "2023-11-30",
"open": 300.7,
"high": 301.555,
"low": 290.12,
"close": 293.36,
"adjClose": 293.36,
"volume": 968580,
"unadjustedVolume": 968600,
"change": -7.34,
"changePercent": -2.44,
"vwap": 293.13,
"label": "November 30, 23",
"changeOverTime": -0.0244
},
{
"date": "2023-11-29",
"open": 298.43,
"high": 300.7,
"low": 297.03,
"close": 298.86,
"adjClose": 298.86,
"volume": 491764,
"unadjustedVolume": 491800,
"change": 0.43,
"changePercent": 0.14409,
"vwap": 298.5,
"label": "November 29, 23",
"changeOverTime": 0.0014409
},
{
"date": "2023-11-28",
"open": 295.95,
"high": 297.39,
"low": 292.555,
"close": 294.62,
"adjClose": 294.62,
"volume": 473845,
"unadjustedVolume": 473800,
"change": -1.33,
"changePercent": -0.4494,
"vwap": 294.52,
"label": "November 28, 23",
"changeOverTime": -0.004494
},
{
"date": "2023-11-27",
"open": 298.14,
"high": 300.13,
"low": 295.93,
"close": 297.23,
"adjClose": 297.23,
"volume": 335920,
"unadjustedVolume": 335900,
"change": -0.91,
"changePercent": -0.30523,
"vwap": 297.68,
"label": "November 27, 23",
"changeOverTime": -0.0030523
},
{
"date": "2023-11-24",
"open": 296.87,
"high": 298.14,
"low": 293.72,
"close": 297.9,
"adjClose": 297.9,
"volume": 162887,
"unadjustedVolume": 162900,
"change": 1.03,
"changePercent": 0.34695,
"vwap": 296.89,
"label": "November 24, 23",
"changeOverTime": 0.0034695
},
{
"date": "2023-11-22",
"open": 302.42,
"high": 303.4399,
"low": 298.07,
"close": 298.52,
"adjClose": 298.52,
"volume": 389806,
"unadjustedVolume": 389800,
"change": -3.9,
"changePercent": -1.29,
"vwap": 299.59,
"label": "November 22, 23",
"changeOverTime": -0.0129
},
{
"date": "2023-11-21",
"open": 301.37,
"high": 303.06,
"low": 298.68,
"close": 299.55,
"adjClose": 299.55,
"volume": 365343,
"unadjustedVolume": 365300,
"change": -1.82,
"changePercent": -0.60391,
"vwap": 300.16,
"label": "November 21, 23",
"changeOverTime": -0.0060391
},
{
"date": "2023-11-20",
"open": 301.05,
"high": 303.44,
"low": 299.67,
"close": 302.44,
"adjClose": 302.44,
"volume": 422276,
"unadjustedVolume": 422300,
"change": 1.39,
"changePercent": 0.46172,
"vwap": 301.99,
"label": "November 20, 23",
"changeOverTime": 0.0046172
},
{
"date": "2023-11-17",
"open": 303.77,
"high": 303.77,
"low": 298.34,
"close": 299.46,
"adjClose": 299.46,
"volume": 410953,
"unadjustedVolume": 411000,
"change": -4.31,
"changePercent": -1.42,
"vwap": 299.87,
"label": "November 17, 23",
"changeOverTime": -0.0142
},
{
"date": "2023-11-16",
"open": 299.21,
"high": 302.69,
"low": 298.3,
"close": 301.66,
"adjClose": 301.66,
"volume": 323102,
"unadjustedVolume": 323100,
"change": 2.45,
"changePercent": 0.81882,
"vwap": 301.07,
"label": "November 16, 23",
"changeOverTime": 0.0081882
},
{
"date": "2023-11-15",
"open": 299.24,
"high": 301.625,
"low": 297.45,
"close": 298.57,
"adjClose": 298.57,
"volume": 444827,
"unadjustedVolume": 444800,
"change": -0.67,
"changePercent": -0.2239,
"vwap": 299.09,
"label": "November 15, 23",
"changeOverTime": -0.002239
},
{
"date": "2023-11-14",
"open": 289.97,
"high": 300.31,
"low": 289.73,
"close": 297.94,
"adjClose": 297.94,
"volume": 668388,
"unadjustedVolume": 668400,
"change": 7.97,
"changePercent": 2.75,
"vwap": 297.92,
"label": "November 14, 23",
"changeOverTime": 0.0275
},
{
"date": "2023-11-13",
"open": 290.1,
"high": 292.08,
"low": 287.095,
"close": 291,
"adjClose": 291,
"volume": 381747,
"unadjustedVolume": 381700,
"change": 0.9,
"changePercent": 0.31024,
"vwap": 290.76,
"label": "November 13, 23",
"changeOverTime": 0.0031024
},
{
"date": "2023-11-10",
"open": 285.75,
"high": 291.869,
"low": 284.06,
"close": 291.5,
"adjClose": 291.5,
"volume": 392751,
"unadjustedVolume": 392800,
"change": 5.75,
"changePercent": 2.01,
"vwap": 290.21,
"label": "November 10, 23",
"changeOverTime": 0.0201
},
{
"date": "2023-11-09",
"open": 289.04,
"high": 290.3835,
"low": 283.155,
"close": 284.42,
"adjClose": 284.42,
"volume": 351559,
"unadjustedVolume": 351600,
"change": -4.62,
"changePercent": -1.6,
"vwap": 285.99,
"label": "November 09, 23",
"changeOverTime": -0.016
},
{
"date": "2023-11-08",
"open": 283.48,
"high": 287.85,
"low": 282.66,
"close": 286.94,
"adjClose": 286.94,
"volume": 370272,
"unadjustedVolume": 370200,
"change": 3.46,
"changePercent": 1.22,
"vwap": 286.14,
"label": "November 08, 23",
"changeOverTime": 0.0122
},
{
"date": "2023-11-07",
"open": 284.16,
"high": 285.37,
"low": 280.78,
"close": 281.8,
"adjClose": 281.8,
"volume": 523697,
"unadjustedVolume": 523700,
"change": -2.36,
"changePercent": -0.83052,
"vwap": 282.09,
"label": "November 07, 23",
"changeOverTime": -0.0083052
},
{
"date": "2023-11-06",
"open": 287.21,
"high": 289.49,
"low": 277.69,
"close": 280.93,
"adjClose": 280.93,
"volume": 554750,
"unadjustedVolume": 554800,
"change": -6.28,
"changePercent": -2.19,
"vwap": 280.19,
"label": "November 06, 23",
"changeOverTime": -0.0219
},
{
"date": "2023-11-03",
"open": 274.57,
"high": 289.42,
"low": 274.57,
"close": 287.74,
"adjClose": 287.74,
"volume": 804266,
"unadjustedVolume": 804300,
"change": 13.17,
"changePercent": 4.8,
"vwap": 285.75,
"label": "November 03, 23",
"changeOverTime": 0.048
},
{
"date": "2023-11-02",
"open": 267.64,
"high": 275.9,
"low": 258.01,
"close": 272.85,
"adjClose": 272.85,
"volume": 1406021,
"unadjustedVolume": 1406000,
"change": 5.21,
"changePercent": 1.95,
"vwap": 269.14,
"label": "November 02, 23",
"changeOverTime": 0.0195
},
{
"date": "2023-11-01",
"open": 278.47,
"high": 280.69,
"low": 274.16,
"close": 278.75,
"adjClose": 278.75,
"volume": 828110,
"unadjustedVolume": 828100,
"change": 0.28,
"changePercent": 0.10055,
"vwap": 277.42,
"label": "November 01, 23",
"changeOverTime": 0.0010055
},
{
"date": "2023-10-31",
"open": 275.11,
"high": 280.52,
"low": 274.7,
"close": 278.26,
"adjClose": 278.26,
"volume": 575673,
"unadjustedVolume": 575700,
"change": 3.15,
"changePercent": 1.14,
"vwap": 278.43,
"label": "October 31, 23",
"changeOverTime": 0.0114
},
{
"date": "2023-10-30",
"open": 273.75,
"high": 277.54,
"low": 271.18,
"close": 275.14,
"adjClose": 275.14,
"volume": 683633,
"unadjustedVolume": 683600,
"change": 1.39,
"changePercent": 0.50776,
"vwap": 274.64,
"label": "October 30, 23",
"changeOverTime": 0.0050776
},
{
"date": "2023-10-27",
"open": 270.49,
"high": 272.505,
"low": 266.76,
"close": 270.75,
"adjClose": 270.75,
"volume": 528057,
"unadjustedVolume": 528000,
"change": 0.26,
"changePercent": 0.09612185,
"vwap": 270.47,
"label": "October 27, 23",
"changeOverTime": 0.0009612185
},
{
"date": "2023-10-26",
"open": 272.62,
"high": 274.77,
"low": 267.02,
"close": 268.79,
"adjClose": 268.79,
"volume": 506083,
"unadjustedVolume": 506100,
"change": -3.83,
"changePercent": -1.4,
"vwap": 269.58,
"label": "October 26, 23",
"changeOverTime": -0.014
},
{
"date": "2023-10-25",
"open": 276.15,
"high": 276.93,
"low": 269.86,
"close": 270.74,
"adjClose": 270.74,
"volume": 443349,
"unadjustedVolume": 443300,
"change": -5.41,
"changePercent": -1.96,
"vwap": 271.45,
"label": "October 25, 23",
"changeOverTime": -0.0196
},
{
"date": "2023-10-24",
"open": 276.84,
"high": 279.575,
"low": 274.01,
"close": 277.31,
"adjClose": 277.31,
"volume": 307244,
"unadjustedVolume": 307200,
"change": 0.47,
"changePercent": 0.16977,
"vwap": 277,
"label": "October 24, 23",
"changeOverTime": 0.0016977
},
{
"date": "2023-10-23",
"open": 278.94,
"high": 281.98,
"low": 274.33,
"close": 275.94,
"adjClose": 275.94,
"volume": 429587,
"unadjustedVolume": 429500,
"change": -3,
"changePercent": -1.08,
"vwap": 277.62,
"label": "October 23, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-10-20",
"open": 285.59,
"high": 285.59,
"low": 277.6,
"close": 279.72,
"adjClose": 279.72,
"volume": 436969,
"unadjustedVolume": 437000,
"change": -5.87,
"changePercent": -2.06,
"vwap": 280.51,
"label": "October 20, 23",
"changeOverTime": -0.0206
},
{
"date": "2023-10-19",
"open": 292.55,
"high": 292.55,
"low": 284.31,
"close": 285.92,
"adjClose": 285.92,
"volume": 387011,
"unadjustedVolume": 386900,
"change": -6.63,
"changePercent": -2.27,
"vwap": 288.25,
"label": "October 19, 23",
"changeOverTime": -0.0227
},
{
"date": "2023-10-18",
"open": 295.09,
"high": 296.295,
"low": 289.93,
"close": 290.48,
"adjClose": 290.48,
"volume": 292180,
"unadjustedVolume": 292100,
"change": -4.61,
"changePercent": -1.56,
"vwap": 292.08,
"label": "October 18, 23",
"changeOverTime": -0.0156
},
{
"date": "2023-10-17",
"open": 294.34,
"high": 300.87,
"low": 293.55,
"close": 297.69,
"adjClose": 297.69,
"volume": 282035,
"unadjustedVolume": 282000,
"change": 3.35,
"changePercent": 1.14,
"vwap": 297.81,
"label": "October 17, 23",
"changeOverTime": 0.0114
},
{
"date": "2023-10-16",
"open": 295.38,
"high": 298.01,
"low": 294.065,
"close": 297.17,
"adjClose": 297.17,
"volume": 458494,
"unadjustedVolume": 458400,
"change": 1.79,
"changePercent": 0.606,
"vwap": 296.89,
"label": "October 16, 23",
"changeOverTime": 0.00606
},
{
"date": "2023-10-13",
"open": 300.69,
"high": 302.74,
"low": 291.13,
"close": 293.13,
"adjClose": 293.13,
"volume": 396132,
"unadjustedVolume": 396100,
"change": -7.56,
"changePercent": -2.51,
"vwap": 293.82,
"label": "October 13, 23",
"changeOverTime": -0.0251
},
{
"date": "2023-10-12",
"open": 305,
"high": 306.505,
"low": 299.69,
"close": 300.68,
"adjClose": 300.68,
"volume": 279084,
"unadjustedVolume": 279100,
"change": -4.32,
"changePercent": -1.42,
"vwap": 302.45,
"label": "October 12, 23",
"changeOverTime": -0.0142
},
{
"date": "2023-10-11",
"open": 304.74,
"high": 305.47,
"low": 302.13,
"close": 304.88,
"adjClose": 304.88,
"volume": 336552,
"unadjustedVolume": 336600,
"change": 0.14,
"changePercent": 0.0459408,
"vwap": 304.45,
"label": "October 11, 23",
"changeOverTime": 0.000459408
},
{
"date": "2023-10-10",
"open": 300.3,
"high": 306.26,
"low": 297.715,
"close": 303.28,
"adjClose": 303.28,
"volume": 464571,
"unadjustedVolume": 464600,
"change": 2.98,
"changePercent": 0.99234,
"vwap": 303.44,
"label": "October 10, 23",
"changeOverTime": 0.0099234
},
{
"date": "2023-10-09",
"open": 292.95,
"high": 302.14,
"low": 292.95,
"close": 300.91,
"adjClose": 300.91,
"volume": 379976,
"unadjustedVolume": 379900,
"change": 7.96,
"changePercent": 2.72,
"vwap": 299.49,
"label": "October 09, 23",
"changeOverTime": 0.0272
},
{
"date": "2023-10-06",
"open": 288.16,
"high": 297.79,
"low": 286.595,
"close": 296.51,
"adjClose": 296.51,
"volume": 574218,
"unadjustedVolume": 574200,
"change": 8.35,
"changePercent": 2.9,
"vwap": 294.57,
"label": "October 06, 23",
"changeOverTime": 0.029
},
{
"date": "2023-10-05",
"open": 290.99,
"high": 291.56,
"low": 285.39,
"close": 290.18,
"adjClose": 290.18,
"volume": 379882,
"unadjustedVolume": 379900,
"change": -0.81,
"changePercent": -0.27836,
"vwap": 288.8,
"label": "October 05, 23",
"changeOverTime": -0.0027836
},
{
"date": "2023-10-04",
"open": 289,
"high": 291.51,
"low": 286.09,
"close": 290.82,
"adjClose": 290.82,
"volume": 521904,
"unadjustedVolume": 521900,
"change": 1.82,
"changePercent": 0.62976,
"vwap": 289.44,
"label": "October 04, 23",
"changeOverTime": 0.0062976
},
{
"date": "2023-10-03",
"open": 293.73,
"high": 296.8243,
"low": 285.975,
"close": 287.39,
"adjClose": 287.39,
"volume": 492852,
"unadjustedVolume": 492800,
"change": -6.34,
"changePercent": -2.16,
"vwap": 288.52,
"label": "October 03, 23",
"changeOverTime": -0.0216
},
{
"date": "2023-10-02",
"open": 296.93,
"high": 298.765,
"low": 294.27,
"close": 297.4,
"adjClose": 297.4,
"volume": 452167,
"unadjustedVolume": 452200,
"change": 0.47,
"changePercent": 0.15829,
"vwap": 296.49,
"label": "October 02, 23",
"changeOverTime": 0.0015829
},
{
"date": "2023-09-29",
"open": 300.4,
"high": 301.89,
"low": 296.145,
"close": 297.55,
"adjClose": 297.55,
"volume": 569356,
"unadjustedVolume": 569300,
"change": -2.85,
"changePercent": -0.94874,
"vwap": 298.11,
"label": "September 29, 23",
"changeOverTime": -0.0094874
},
{
"date": "2023-09-28",
"open": 294.23,
"high": 299.99,
"low": 292.06,
"close": 297.86,
"adjClose": 297.86,
"volume": 443387,
"unadjustedVolume": 443400,
"change": 3.63,
"changePercent": 1.23,
"vwap": 297.03,
"label": "September 28, 23",
"changeOverTime": 0.0123
},
{
"date": "2023-09-27",
"open": 296.25,
"high": 298.105,
"low": 292.74,
"close": 294.34,
"adjClose": 294.34,
"volume": 516630,
"unadjustedVolume": 516600,
"change": -1.91,
"changePercent": -0.64473,
"vwap": 295.16,
"label": "September 27, 23",
"changeOverTime": -0.0064473
},
{
"date": "2023-09-26",
"open": 301.05,
"high": 302.27,
"low": 294.53,
"close": 295.12,
"adjClose": 295.12,
"volume": 347737,
"unadjustedVolume": 347700,
"change": -5.93,
"changePercent": -1.97,
"vwap": 296.15,
"label": "September 26, 23",
"changeOverTime": -0.0197
},
{
"date": "2023-09-25",
"open": 300.71,
"high": 302.42,
"low": 296.06,
"close": 301.73,
"adjClose": 301.73,
"volume": 278231,
"unadjustedVolume": 278200,
"change": 1.02,
"changePercent": 0.3392,
"vwap": 299.93,
"label": "September 25, 23",
"changeOverTime": 0.003392
},
{
"date": "2023-09-22",
"open": 301.77,
"high": 305.57,
"low": 301.22,
"close": 302.91,
"adjClose": 302.91,
"volume": 241863,
"unadjustedVolume": 241900,
"change": 1.14,
"changePercent": 0.37777,
"vwap": 303.54,
"label": "September 22, 23",
"changeOverTime": 0.0037777
},
{
"date": "2023-09-21",
"open": 306.19,
"high": 307.82,
"low": 300.76,
"close": 300.76,
"adjClose": 300.76,
"volume": 383413,
"unadjustedVolume": 383400,
"change": -5.43,
"changePercent": -1.77,
"vwap": 302.13,
"label": "September 21, 23",
"changeOverTime": -0.0177
},
{
"date": "2023-09-20",
"open": 310.71,
"high": 315.05,
"low": 309.93,
"close": 310.21,
"adjClose": 310.21,
"volume": 466375,
"unadjustedVolume": 466400,
"change": -0.5,
"changePercent": -0.16092,
"vwap": 311.91,
"label": "September 20, 23",
"changeOverTime": -0.0016092
},
{
"date": "2023-09-19",
"open": 309.99,
"high": 309.99,
"low": 305.6053,
"close": 309.25,
"adjClose": 309.25,
"volume": 391469,
"unadjustedVolume": 391500,
"change": -0.74,
"changePercent": -0.23872,
"vwap": 308.06,
"label": "September 19, 23",
"changeOverTime": -0.0023872
},
{
"date": "2023-09-18",
"open": 309.47,
"high": 312.83,
"low": 309.39,
"close": 311.92,
"adjClose": 311.92,
"volume": 280922,
"unadjustedVolume": 280900,
"change": 2.45,
"changePercent": 0.79168,
"vwap": 311.51,
"label": "September 18, 23",
"changeOverTime": 0.0079168
},
{
"date": "2023-09-15",
"open": 318.27,
"high": 319.58,
"low": 306.775,
"close": 310.72,
"adjClose": 310.72,
"volume": 823093,
"unadjustedVolume": 823100,
"change": -7.55,
"changePercent": -2.37,
"vwap": 311.71,
"label": "September 15, 23",
"changeOverTime": -0.0237
},
{
"date": "2023-09-14",
"open": 312.35,
"high": 318.235,
"low": 309.94,
"close": 317.98,
"adjClose": 317.98,
"volume": 391182,
"unadjustedVolume": 391200,
"change": 5.63,
"changePercent": 1.8,
"vwap": 316.44,
"label": "September 14, 23",
"changeOverTime": 0.018
},
{
"date": "2023-09-13",
"open": 311.59,
"high": 313.67,
"low": 309.42,
"close": 311.28,
"adjClose": 311.28,
"volume": 537548,
"unadjustedVolume": 537500,
"change": -0.31,
"changePercent": -0.09948971,
"vwap": 311.78,
"label": "September 13, 23",
"changeOverTime": -0.0009948971
},
{
"date": "2023-09-12",
"open": 311.75,
"high": 315.14,
"low": 311.41,
"close": 312.6,
"adjClose": 312.6,
"volume": 400939,
"unadjustedVolume": 400900,
"change": 0.85,
"changePercent": 0.27265,
"vwap": 312.82,
"label": "September 12, 23",
"changeOverTime": 0.0027265
},
{
"date": "2023-09-11",
"open": 316.1,
"high": 317.45,
"low": 311.365,
"close": 315,
"adjClose": 315,
"volume": 408351,
"unadjustedVolume": 408400,
"change": -1.1,
"changePercent": -0.34799,
"vwap": 314.39,
"label": "September 11, 23",
"changeOverTime": -0.0034799
},
{
"date": "2023-09-08",
"open": 317.77,
"high": 319.6,
"low": 313.31,
"close": 314.35,
"adjClose": 314.35,
"volume": 401847,
"unadjustedVolume": 401800,
"change": -3.42,
"changePercent": -1.08,
"vwap": 314.8,
"label": "September 08, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-09-07",
"open": 318.7,
"high": 320.12,
"low": 313.54,
"close": 318.48,
"adjClose": 318.48,
"volume": 351209,
"unadjustedVolume": 351200,
"change": -0.22,
"changePercent": -0.06903044,
"vwap": 317.96,
"label": "September 07, 23",
"changeOverTime": -0.0006903044
},
{
"date": "2023-09-06",
"open": 317.58,
"high": 322.055,
"low": 317.315,
"close": 320.97,
"adjClose": 320.97,
"volume": 316297,
"unadjustedVolume": 316300,
"change": 3.39,
"changePercent": 1.07,
"vwap": 320.67,
"label": "September 06, 23",
"changeOverTime": 0.0107
},
{
"date": "2023-09-05",
"open": 318.53,
"high": 320.875,
"low": 315.25,
"close": 317.46,
"adjClose": 317.46,
"volume": 454756,
"unadjustedVolume": 454800,
"change": -1.07,
"changePercent": -0.33592,
"vwap": 317.29,
"label": "September 05, 23",
"changeOverTime": -0.0033592
},
{
"date": "2023-09-01",
"open": 320.55,
"high": 320.715,
"low": 315.93,
"close": 319.03,
"adjClose": 319.03,
"volume": 339698,
"unadjustedVolume": 339700,
"change": -1.52,
"changePercent": -0.47418,
"vwap": 318.48,
"label": "September 01, 23",
"changeOverTime": -0.0047418
},
{
"date": "2023-08-31",
"open": 317.13,
"high": 320.91,
"low": 315.84,
"close": 318.87,
"adjClose": 318.87,
"volume": 627330,
"unadjustedVolume": 627300,
"change": 1.74,
"changePercent": 0.54867,
"vwap": 318.9,
"label": "August 31, 23",
"changeOverTime": 0.0054867
},
{
"date": "2023-08-30",
"open": 314.37,
"high": 317.36,
"low": 313.7,
"close": 315.96,
"adjClose": 315.96,
"volume": 304471,
"unadjustedVolume": 304300,
"change": 1.59,
"changePercent": 0.50577,
"vwap": 315.6,
"label": "August 30, 23",
"changeOverTime": 0.0050577
},
{
"date": "2023-08-29",
"open": 307.92,
"high": 314.64,
"low": 306.41,
"close": 314.21,
"adjClose": 314.21,
"volume": 414222,
"unadjustedVolume": 414200,
"change": 6.29,
"changePercent": 2.04,
"vwap": 313.11,
"label": "August 29, 23",
"changeOverTime": 0.0204
},
{
"date": "2023-08-28",
"open": 306.77,
"high": 310.105,
"low": 304.93,
"close": 308.15,
"adjClose": 308.15,
"volume": 326019,
"unadjustedVolume": 326000,
"change": 1.38,
"changePercent": 0.44985,
"vwap": 307.93,
"label": "August 28, 23",
"changeOverTime": 0.0044985
},
{
"date": "2023-08-25",
"open": 298.56,
"high": 305.995,
"low": 297.0335,
"close": 304.89,
"adjClose": 304.89,
"volume": 370622,
"unadjustedVolume": 370500,
"change": 6.33,
"changePercent": 2.12,
"vwap": 303.24,
"label": "August 25, 23",
"changeOverTime": 0.0212
},
{
"date": "2023-08-24",
"open": 306.34,
"high": 307.68,
"low": 298.35,
"close": 298.56,
"adjClose": 298.56,
"volume": 456449,
"unadjustedVolume": 456400,
"change": -7.78,
"changePercent": -2.54,
"vwap": 300.33,
"label": "August 24, 23",
"changeOverTime": -0.0254
},
{
"date": "2023-08-23",
"open": 298.65,
"high": 304.56,
"low": 297.49,
"close": 302.83,
"adjClose": 302.83,
"volume": 335847,
"unadjustedVolume": 335800,
"change": 4.18,
"changePercent": 1.4,
"vwap": 302.81,
"label": "August 23, 23",
"changeOverTime": 0.014
},
{
"date": "2023-08-22",
"open": 298.48,
"high": 298.9,
"low": 294.325,
"close": 295.97,
"adjClose": 295.97,
"volume": 306529,
"unadjustedVolume": 306500,
"change": -2.51,
"changePercent": -0.84093,
"vwap": 296.08,
"label": "August 22, 23",
"changeOverTime": -0.0084093
},
{
"date": "2023-08-21",
"open": 294.11,
"high": 297.38,
"low": 293.13,
"close": 296.52,
"adjClose": 296.52,
"volume": 394867,
"unadjustedVolume": 394800,
"change": 2.41,
"changePercent": 0.81942,
"vwap": 295.59,
"label": "August 21, 23",
"changeOverTime": 0.0081942
},
{
"date": "2023-08-18",
"open": 287.58,
"high": 293.2725,
"low": 287.205,
"close": 292.59,
"adjClose": 292.59,
"volume": 482644,
"unadjustedVolume": 478700,
"change": 5.01,
"changePercent": 1.74,
"vwap": 291.73,
"label": "August 18, 23",
"changeOverTime": 0.0174
},
{
"date": "2023-08-17",
"open": 296.66,
"high": 296.66,
"low": 289.53,
"close": 290.09,
"adjClose": 290.09,
"volume": 414180,
"unadjustedVolume": 414200,
"change": -6.57,
"changePercent": -2.21,
"vwap": 291.03,
"label": "August 17, 23",
"changeOverTime": -0.0221
},
{
"date": "2023-08-16",
"open": 295.78,
"high": 299.44,
"low": 294.72,
"close": 296.27,
"adjClose": 296.27,
"volume": 426067,
"unadjustedVolume": 426100,
"change": 0.49,
"changePercent": 0.16566,
"vwap": 297.39,
"label": "August 16, 23",
"changeOverTime": 0.0016566
},
{
"date": "2023-08-15",
"open": 301.39,
"high": 304.06,
"low": 295.81,
"close": 296.5,
"adjClose": 296.5,
"volume": 695679,
"unadjustedVolume": 695700,
"change": -4.89,
"changePercent": -1.62,
"vwap": 297.78,
"label": "August 15, 23",
"changeOverTime": -0.0162
},
{
"date": "2023-08-14",
"open": 298.99,
"high": 305.145,
"low": 297.39,
"close": 303.38,
"adjClose": 303.38,
"volume": 538389,
"unadjustedVolume": 538400,
"change": 4.39,
"changePercent": 1.47,
"vwap": 303.17,
"label": "August 14, 23",
"changeOverTime": 0.0147
},
{
"date": "2023-08-11",
"open": 294.98,
"high": 301.74,
"low": 294.001,
"close": 301.21,
"adjClose": 301.21,
"volume": 348622,
"unadjustedVolume": 346000,
"change": 6.23,
"changePercent": 2.11,
"vwap": 300.14,
"label": "August 11, 23",
"changeOverTime": 0.0211
},
{
"date": "2023-08-10",
"open": 301.32,
"high": 303.33,
"low": 296.43,
"close": 298.01,
"adjClose": 298.01,
"volume": 400663,
"unadjustedVolume": 400700,
"change": -3.31,
"changePercent": -1.1,
"vwap": 299.13,
"label": "August 10, 23",
"changeOverTime": -0.011
},
{
"date": "2023-08-09",
"open": 301.48,
"high": 301.48,
"low": 297.01,
"close": 297.44,
"adjClose": 297.44,
"volume": 344232,
"unadjustedVolume": 344200,
"change": -4.04,
"changePercent": -1.34,
"vwap": 298.53,
"label": "August 09, 23",
"changeOverTime": -0.0134
},
{
"date": "2023-08-08",
"open": 304.42,
"high": 304.575,
"low": 298.44,
"close": 302.39,
"adjClose": 302.39,
"volume": 430286,
"unadjustedVolume": 430300,
"change": -2.03,
"changePercent": -0.66684,
"vwap": 301.46,
"label": "August 08, 23",
"changeOverTime": -0.0066684
},
{
"date": "2023-08-07",
"open": 303.69,
"high": 309.11,
"low": 303.0522,
"close": 306.7,
"adjClose": 306.7,
"volume": 533949,
"unadjustedVolume": 533900,
"change": 3.01,
"changePercent": 0.99114,
"vwap": 306.17,
"label": "August 07, 23",
"changeOverTime": 0.0099114
},
{
"date": "2023-08-04",
"open": 307.34,
"high": 310.155,
"low": 301.305,
"close": 304.65,
"adjClose": 304.65,
"volume": 947012,
"unadjustedVolume": 947000,
"change": -2.69,
"changePercent": -0.87525,
"vwap": 306.12,
"label": "August 04, 23",
"changeOverTime": -0.0087525
},
{
"date": "2023-08-03",
"open": 311.02,
"high": 314.6,
"low": 299.6907,
"close": 305.47,
"adjClose": 305.47,
"volume": 1215328,
"unadjustedVolume": 1215200,
"change": -5.55,
"changePercent": -1.78,
"vwap": 305.32,
"label": "August 03, 23",
"changeOverTime": -0.0178
},
{
"date": "2023-08-02",
"open": 333.07,
"high": 333.2,
"low": 323.56,
"close": 325.37,
"adjClose": 325.37,
"volume": 669334,
"unadjustedVolume": 669300,
"change": -7.7,
"changePercent": -2.31,
"vwap": 326.46,
"label": "August 02, 23",
"changeOverTime": -0.0231
},
{
"date": "2023-08-01",
"open": 338.76,
"high": 339.255,
"low": 329.55,
"close": 336.73,
"adjClose": 336.73,
"volume": 587409,
"unadjustedVolume": 587400,
"change": -2.03,
"changePercent": -0.59924,
"vwap": 335.02,
"label": "August 01, 23",
"changeOverTime": -0.0059924
},
{
"date": "2023-07-31",
"open": 338.51,
"high": 342.26,
"low": 336.69,
"close": 342.1,
"adjClose": 342.100006,
"volume": 398081,
"unadjustedVolume": 398100,
"change": 3.59,
"changePercent": 1.06,
"vwap": 340.76,
"label": "July 31, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-07-28",
"open": 337.97,
"high": 341.62,
"low": 335.775,
"close": 338.23,
"adjClose": 338.230011,
"volume": 424168,
"unadjustedVolume": 424200,
"change": 0.26,
"changePercent": 0.07692991,
"vwap": 338.35,
"label": "July 28, 23",
"changeOverTime": 0.0007692991
},
{
"date": "2023-07-27",
"open": 343.1,
"high": 345.09,
"low": 332.97,
"close": 334.33,
"adjClose": 334.329987,
"volume": 379381,
"unadjustedVolume": 379400,
"change": -8.77,
"changePercent": -2.56,
"vwap": 336.63,
"label": "July 27, 23",
"changeOverTime": -0.0256
},
{
"date": "2023-07-26",
"open": 341.74,
"high": 342.3,
"low": 336.85,
"close": 338.48,
"adjClose": 338.480011,
"volume": 354092,
"unadjustedVolume": 354100,
"change": -3.26,
"changePercent": -0.95394,
"vwap": 338.5,
"label": "July 26, 23",
"changeOverTime": -0.0095394
},
{
"date": "2023-07-25",
"open": 338.98,
"high": 344.78,
"low": 338.98,
"close": 344.17,
"adjClose": 344.170013,
"volume": 280333,
"unadjustedVolume": 280300,
"change": 5.19,
"changePercent": 1.53,
"vwap": 343.45,
"label": "July 25, 23",
"changeOverTime": 0.0153
},
{
"date": "2023-07-24",
"open": 343.19,
"high": 344.76,
"low": 336.93,
"close": 339.84,
"adjClose": 339.839996,
"volume": 421905,
"unadjustedVolume": 421800,
"change": -3.35,
"changePercent": -0.97614,
"vwap": 339.33,
"label": "July 24, 23",
"changeOverTime": -0.0097614
},
{
"date": "2023-07-21",
"open": 343.13,
"high": 345.31,
"low": 340.97,
"close": 341.76,
"adjClose": 341.76001,
"volume": 1426318,
"unadjustedVolume": 1426200,
"change": -1.37,
"changePercent": -0.39927,
"vwap": 342.17,
"label": "July 21, 23",
"changeOverTime": -0.0039927
},
{
"date": "2023-07-20",
"open": 345.76,
"high": 347.89,
"low": 339.6,
"close": 340.5,
"adjClose": 340.5,
"volume": 372533,
"unadjustedVolume": 372400,
"change": -5.26,
"changePercent": -1.52,
"vwap": 342.92,
"label": "July 20, 23",
"changeOverTime": -0.0152
},
{
"date": "2023-07-19",
"open": 350.97,
"high": 351.225,
"low": 345.565,
"close": 348.81,
"adjClose": 348.809998,
"volume": 327761,
"unadjustedVolume": 327700,
"change": -2.16,
"changePercent": -0.61544,
"vwap": 348.77,
"label": "July 19, 23",
"changeOverTime": -0.0061544
},
{
"date": "2023-07-18",
"open": 346.07,
"high": 350.23,
"low": 344.02,
"close": 348.98,
"adjClose": 348.980011,
"volume": 455710,
"unadjustedVolume": 455700,
"change": 2.91,
"changePercent": 0.84087,
"vwap": 347.46,
"label": "July 18, 23",
"changeOverTime": 0.0084087
},
{
"date": "2023-07-17",
"open": 342.14,
"high": 348.705,
"low": 342.14,
"close": 347.83,
"adjClose": 347.829987,
"volume": 347194,
"unadjustedVolume": 347200,
"change": 5.69,
"changePercent": 1.66,
"vwap": 346.55,
"label": "July 17, 23",
"changeOverTime": 0.0166
},
{
"date": "2023-07-14",
"open": 346.52,
"high": 348.38,
"low": 343.41,
"close": 344.25,
"adjClose": 344.25,
"volume": 328118,
"unadjustedVolume": 322100,
"change": -2.27,
"changePercent": -0.65508,
"vwap": 345.8,
"label": "July 14, 23",
"changeOverTime": -0.0065508
},
{
"date": "2023-07-13",
"open": 340.51,
"high": 347.54,
"low": 340.02,
"close": 347.27,
"adjClose": 347.269989,
"volume": 361248,
"unadjustedVolume": 361200,
"change": 6.76,
"changePercent": 1.99,
"vwap": 345.11,
"label": "July 13, 23",
"changeOverTime": 0.0199
},
{
"date": "2023-07-12",
"open": 338.8,
"high": 339.19,
"low": 334.42,
"close": 336.85,
"adjClose": 336.850006,
"volume": 366095,
"unadjustedVolume": 366100,
"change": -1.95,
"changePercent": -0.57556,
"vwap": 337,
"label": "July 12, 23",
"changeOverTime": -0.0057556
},
{
"date": "2023-07-11",
"open": 332.52,
"high": 334.58,
"low": 330.255,
"close": 333.72,
"adjClose": 333.720001,
"volume": 341293,
"unadjustedVolume": 341300,
"change": 1.2,
"changePercent": 0.36088,
"vwap": 332.58,
"label": "July 11, 23",
"changeOverTime": 0.0036088
},
{
"date": "2023-07-10",
"open": 320.91,
"high": 332.97,
"low": 320.91,
"close": 332.21,
"adjClose": 332.209991,
"volume": 589917,
"unadjustedVolume": 589800,
"change": 11.3,
"changePercent": 3.52,
"vwap": 330.44,
"label": "July 10, 23",
"changeOverTime": 0.0352
},
{
"date": "2023-07-07",
"open": 320.78,
"high": 324.23,
"low": 319.41,
"close": 320.17,
"adjClose": 320.170013,
"volume": 245341,
"unadjustedVolume": 245300,
"change": -0.61,
"changePercent": -0.19016,
"vwap": 321.15,
"label": "July 07, 23",
"changeOverTime": -0.0019016
},
{
"date": "2023-07-06",
"open": 319.55,
"high": 321.95,
"low": 317.25,
"close": 321.39,
"adjClose": 321.390015,
"volume": 330971,
"unadjustedVolume": 331000,
"change": 1.84,
"changePercent": 0.57581,
"vwap": 320.52,
"label": "July 06, 23",
"changeOverTime": 0.0057581
},
{
"date": "2023-07-05",
"open": 323.86,
"high": 325.94,
"low": 320.11,
"close": 323.92,
"adjClose": 323.920013,
"volume": 442969,
"unadjustedVolume": 443000,
"change": 0.06,
"changePercent": 0.01852652,
"vwap": 323.4,
"label": "July 05, 23",
"changeOverTime": 0.0001852652
},
{
"date": "2023-07-03",
"open": 327.84,
"high": 328.8,
"low": 320.98,
"close": 326.95,
"adjClose": 326.950012,
"volume": 238218,
"unadjustedVolume": 238200,
"change": -0.89,
"changePercent": -0.27147,
"vwap": 326.04,
"label": "July 03, 23",
"changeOverTime": -0.0027147
},
{
"date": "2023-06-30",
"open": 328.63,
"high": 334.64,
"low": 328.63,
"close": 330.27,
"adjClose": 330.269989,
"volume": 575834,
"unadjustedVolume": 575700,
"change": 1.64,
"changePercent": 0.49904,
"vwap": 331.33,
"label": "June 30, 23",
"changeOverTime": 0.0049904
},
{
"date": "2023-06-29",
"open": 324.59,
"high": 326.38,
"low": 322.295,
"close": 326.05,
"adjClose": 326.049988,
"volume": 318967,
"unadjustedVolume": 319000,
"change": 1.46,
"changePercent": 0.4498,
"vwap": 324.95,
"label": "June 29, 23",
"changeOverTime": 0.004498
},
{
"date": "2023-06-28",
"open": 324.05,
"high": 326.465,
"low": 321.085,
"close": 324.31,
"adjClose": 324.309998,
"volume": 389595,
"unadjustedVolume": 389600,
"change": 0.26,
"changePercent": 0.08023453,
"vwap": 323.85,
"label": "June 28, 23",
"changeOverTime": 0.0008023453
},
{
"date": "2023-06-27",
"open": 317.14,
"high": 324.91,
"low": 317.14,
"close": 323.32,
"adjClose": 323.320007,
"volume": 357101,
"unadjustedVolume": 357100,
"change": 6.18,
"changePercent": 1.95,
"vwap": 322.8,
"label": "June 27, 23",
"changeOverTime": 0.0195
},
{
"date": "2023-06-26",
"open": 318.34,
"high": 321.15,
"low": 315.65,
"close": 316.2,
"adjClose": 316.200012,
"volume": 372595,
"unadjustedVolume": 372600,
"change": -2.14,
"changePercent": -0.67224,
"vwap": 317.37,
"label": "June 26, 23",
"changeOverTime": -0.0067224
},
{
"date": "2023-06-23",
"open": 321.79,
"high": 322.8953,
"low": 318.95,
"close": 319.54,
"adjClose": 319.540009,
"volume": 964939,
"unadjustedVolume": 964900,
"change": -2.25,
"changePercent": -0.69921,
"vwap": 319.83,
"label": "June 23, 23",
"changeOverTime": -0.0069921
},
{
"date": "2023-06-22",
"open": 323.6,
"high": 326.905,
"low": 321.03,
"close": 325.68,
"adjClose": 325.679993,
"volume": 324678,
"unadjustedVolume": 324700,
"change": 2.08,
"changePercent": 0.64277,
"vwap": 325.13,
"label": "June 22, 23",
"changeOverTime": 0.0064277
},
{
"date": "2023-06-21",
"open": 330.22,
"high": 330.91,
"low": 324.775,
"close": 325.05,
"adjClose": 325.049988,
"volume": 313666,
"unadjustedVolume": 313700,
"change": -5.17,
"changePercent": -1.57,
"vwap": 326.09,
"label": "June 21, 23",
"changeOverTime": -0.0157
},
{
"date": "2023-06-20",
"open": 329.86,
"high": 336.035,
"low": 328.62,
"close": 331.31,
"adjClose": 331.309998,
"volume": 371676,
"unadjustedVolume": 371700,
"change": 1.45,
"changePercent": 0.43958,
"vwap": 331.52,
"label": "June 20, 23",
"changeOverTime": 0.0043958
},
{
"date": "2023-06-16",
"open": 339.55,
"high": 339.55,
"low": 332.64,
"close": 334.37,
"adjClose": 334.369995,
"volume": 887072,
"unadjustedVolume": 887100,
"change": -5.18,
"changePercent": -1.53,
"vwap": 335.12,
"label": "June 16, 23",
"changeOverTime": -0.0153
},
{
"date": "2023-06-15",
"open": 331.67,
"high": 338.6499,
"low": 330.7,
"close": 336.81,
"adjClose": 336.809998,
"volume": 397678,
"unadjustedVolume": 397700,
"change": 5.14,
"changePercent": 1.55,
"vwap": 335.23,
"label": "June 15, 23",
"changeOverTime": 0.0155
},
{
"date": "2023-06-14",
"open": 331.07,
"high": 336.58,
"low": 330.101,
"close": 334.31,
"adjClose": 334.309998,
"volume": 374687,
"unadjustedVolume": 374700,
"change": 3.24,
"changePercent": 0.97864,
"vwap": 333.77,
"label": "June 14, 23",
"changeOverTime": 0.0097864
},
{
"date": "2023-06-13",
"open": 332.98,
"high": 336.64,
"low": 330.51,
"close": 333.23,
"adjClose": 333.230011,
"volume": 475569,
"unadjustedVolume": 475400,
"change": 0.25,
"changePercent": 0.07507958,
"vwap": 332.84,
"label": "June 13, 23",
"changeOverTime": 0.0007507958
},
{
"date": "2023-06-12",
"open": 326.21,
"high": 330.09,
"low": 324.85,
"close": 329.97,
"adjClose": 329.970001,
"volume": 458240,
"unadjustedVolume": 458200,
"change": 3.76,
"changePercent": 1.15,
"vwap": 328.46,
"label": "June 12, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-06-09",
"open": 318.74,
"high": 326.89,
"low": 318.5,
"close": 325.53,
"adjClose": 325.529999,
"volume": 663971,
"unadjustedVolume": 663900,
"change": 6.79,
"changePercent": 2.13,
"vwap": 324.23,
"label": "June 09, 23",
"changeOverTime": 0.0213
},
{
"date": "2023-06-08",
"open": 312.35,
"high": 317.07,
"low": 310.7159,
"close": 316.05,
"adjClose": 316.049988,
"volume": 459065,
"unadjustedVolume": 459100,
"change": 3.7,
"changePercent": 1.18,
"vwap": 315.13,
"label": "June 08, 23",
"changeOverTime": 0.0118
}
]
}