Revision control
Copy as Markdown
{
"symbol": "ATVI",
"historical": [
{
"date": "2023-10-20",
"open": 94.42,
"high": 94.42,
"low": 94.42,
"close": 94.42,
"adjClose": 94.42,
"volume": 0,
"unadjustedVolume": 0,
"change": 0,
"changePercent": 0,
"vwap": 94.42,
"label": "October 20, 23",
"changeOverTime": 0
},
{
"date": "2023-10-19",
"open": 94.42,
"high": 94.42,
"low": 94.42,
"close": 94.42,
"adjClose": 94.42,
"volume": 0,
"unadjustedVolume": 0,
"change": 0,
"changePercent": 0,
"vwap": 94.42,
"label": "October 19, 23",
"changeOverTime": 0
},
{
"date": "2023-10-18",
"open": 94.42,
"high": 94.42,
"low": 94.42,
"close": 94.42,
"adjClose": 94.42,
"volume": 0,
"unadjustedVolume": 0,
"change": 0,
"changePercent": 0,
"vwap": 94.42,
"label": "October 18, 23",
"changeOverTime": 0
},
{
"date": "2023-10-17",
"open": 94.42,
"high": 94.42,
"low": 94.42,
"close": 94.42,
"adjClose": 94.42,
"volume": 0,
"unadjustedVolume": 0,
"change": 0,
"changePercent": 0,
"vwap": 94.42,
"label": "October 17, 23",
"changeOverTime": 0
},
{
"date": "2023-10-16",
"open": 94.42,
"high": 94.42,
"low": 94.42,
"close": 94.42,
"adjClose": 94.42,
"volume": 0,
"unadjustedVolume": 0,
"change": 0,
"changePercent": 0,
"vwap": 94.42,
"label": "October 16, 23",
"changeOverTime": 0
},
{
"date": "2023-10-13",
"open": 94.42,
"high": 94.42,
"low": 94.42,
"close": 94.42,
"adjClose": 94.42,
"volume": 0,
"unadjustedVolume": 0,
"change": 0,
"changePercent": 0,
"vwap": 94.42,
"label": "October 13, 23",
"changeOverTime": 0
},
{
"date": "2023-10-12",
"open": 94.48,
"high": 94.54,
"low": 94.305,
"close": 94.42,
"adjClose": 94.42,
"volume": 7323451,
"unadjustedVolume": 7323451,
"change": -0.06,
"changePercent": -0.0635055,
"vwap": 94.43,
"label": "October 12, 23",
"changeOverTime": -0.000635055
},
{
"date": "2023-10-11",
"open": 94.3,
"high": 94.57,
"low": 94.105,
"close": 94.47,
"adjClose": 94.47,
"volume": 13234561,
"unadjustedVolume": 13234561,
"change": 0.17,
"changePercent": 0.18028,
"vwap": 94.42,
"label": "October 11, 23",
"changeOverTime": 0.0018028
},
{
"date": "2023-10-10",
"open": 94.38,
"high": 94.49,
"low": 94.18,
"close": 94.34,
"adjClose": 94.34,
"volume": 5135937,
"unadjustedVolume": 5135937,
"change": -0.04,
"changePercent": -0.04238186,
"vwap": 94.28,
"label": "October 10, 23",
"changeOverTime": -0.0004238186
},
{
"date": "2023-10-09",
"open": 94.17,
"high": 94.445,
"low": 94.17,
"close": 94.34,
"adjClose": 94.34,
"volume": 4694231,
"unadjustedVolume": 4694100,
"change": 0.17,
"changePercent": 0.18052,
"vwap": 94.36,
"label": "October 09, 23",
"changeOverTime": 0.0018052
},
{
"date": "2023-10-06",
"open": 94,
"high": 94.26,
"low": 93.94,
"close": 94.24,
"adjClose": 94.24,
"volume": 8134220,
"unadjustedVolume": 8133700,
"change": 0.24,
"changePercent": 0.25532,
"vwap": 94.14,
"label": "October 06, 23",
"changeOverTime": 0.0025532
},
{
"date": "2023-10-05",
"open": 93.85,
"high": 93.935,
"low": 93.65,
"close": 93.67,
"adjClose": 93.67,
"volume": 4270293,
"unadjustedVolume": 4270300,
"change": -0.18,
"changePercent": -0.1918,
"vwap": 93.79,
"label": "October 05, 23",
"changeOverTime": -0.001918
},
{
"date": "2023-10-04",
"open": 93.87,
"high": 94.035,
"low": 93.63,
"close": 93.75,
"adjClose": 93.75,
"volume": 6948834,
"unadjustedVolume": 6948800,
"change": -0.12,
"changePercent": -0.12784,
"vwap": 93.84,
"label": "October 04, 23",
"changeOverTime": -0.0012784
},
{
"date": "2023-10-03",
"open": 93.81,
"high": 93.99,
"low": 93.76,
"close": 93.89,
"adjClose": 93.89,
"volume": 4889903,
"unadjustedVolume": 4889900,
"change": 0.08,
"changePercent": 0.08527875,
"vwap": 93.91,
"label": "October 03, 23",
"changeOverTime": 0.0008527875
},
{
"date": "2023-10-02",
"open": 93.68,
"high": 93.94,
"low": 93.6,
"close": 93.94,
"adjClose": 93.94,
"volume": 6633315,
"unadjustedVolume": 6633300,
"change": 0.26,
"changePercent": 0.27754,
"vwap": 93.79,
"label": "October 02, 23",
"changeOverTime": 0.0027754
},
{
"date": "2023-09-29",
"open": 93.6,
"high": 93.885,
"low": 93.45,
"close": 93.63,
"adjClose": 93.63,
"volume": 8616805,
"unadjustedVolume": 8616700,
"change": 0.03,
"changePercent": 0.03205128,
"vwap": 93.71,
"label": "September 29, 23",
"changeOverTime": 0.0003205128
},
{
"date": "2023-09-28",
"open": 93.9,
"high": 93.98,
"low": 93.38,
"close": 93.54,
"adjClose": 93.54,
"volume": 10839432,
"unadjustedVolume": 10839400,
"change": -0.36,
"changePercent": -0.38339,
"vwap": 93.66,
"label": "September 28, 23",
"changeOverTime": -0.0038339
},
{
"date": "2023-09-27",
"open": 94,
"high": 94.1,
"low": 93.71,
"close": 93.92,
"adjClose": 93.92,
"volume": 9299247,
"unadjustedVolume": 9300200,
"change": -0.08,
"changePercent": -0.08510638,
"vwap": 93.96,
"label": "September 27, 23",
"changeOverTime": -0.0008510638
},
{
"date": "2023-09-26",
"open": 94,
"high": 94.21,
"low": 94,
"close": 94,
"adjClose": 94,
"volume": 7245004,
"unadjustedVolume": 7245000,
"change": 0,
"changePercent": 0,
"vwap": 94.07,
"label": "September 26, 23",
"changeOverTime": 0
},
{
"date": "2023-09-25",
"open": 93.92,
"high": 94.08,
"low": 93.92,
"close": 94.05,
"adjClose": 94.05,
"volume": 7858728,
"unadjustedVolume": 7858700,
"change": 0.13,
"changePercent": 0.13842,
"vwap": 94.02,
"label": "September 25, 23",
"changeOverTime": 0.0013842
},
{
"date": "2023-09-22",
"open": 94.06,
"high": 94.11,
"low": 93.86,
"close": 93.92,
"adjClose": 93.92,
"volume": 19817485,
"unadjustedVolume": 19816200,
"change": -0.14,
"changePercent": -0.14884,
"vwap": 93.96,
"label": "September 22, 23",
"changeOverTime": -0.0014884
},
{
"date": "2023-09-21",
"open": 92.41,
"high": 92.57,
"low": 92.285,
"close": 92.35,
"adjClose": 92.35,
"volume": 6027933,
"unadjustedVolume": 6026800,
"change": -0.06,
"changePercent": -0.06492804,
"vwap": 92.43,
"label": "September 21, 23",
"changeOverTime": -0.0006492804
},
{
"date": "2023-09-20",
"open": 92.41,
"high": 92.61,
"low": 92.3,
"close": 92.56,
"adjClose": 92.56,
"volume": 7557973,
"unadjustedVolume": 7557900,
"change": 0.15,
"changePercent": 0.16232,
"vwap": 92.48,
"label": "September 20, 23",
"changeOverTime": 0.0016232
},
{
"date": "2023-09-19",
"open": 91.92,
"high": 92.21,
"low": 91.9,
"close": 92.07,
"adjClose": 92.07,
"volume": 4592315,
"unadjustedVolume": 4591600,
"change": 0.15,
"changePercent": 0.16319,
"vwap": 92.06,
"label": "September 19, 23",
"changeOverTime": 0.0016319
},
{
"date": "2023-09-18",
"open": 92.04,
"high": 92.05,
"low": 91.82,
"close": 91.91,
"adjClose": 91.91,
"volume": 5571871,
"unadjustedVolume": 5571800,
"change": -0.13,
"changePercent": -0.14124,
"vwap": 91.93,
"label": "September 18, 23",
"changeOverTime": -0.0014124
},
{
"date": "2023-09-15",
"open": 92.16,
"high": 92.33,
"low": 91.73,
"close": 91.82,
"adjClose": 91.82,
"volume": 13510743,
"unadjustedVolume": 13504800,
"change": -0.34,
"changePercent": -0.36892,
"vwap": 91.96,
"label": "September 15, 23",
"changeOverTime": -0.0036892
},
{
"date": "2023-09-14",
"open": 92.32,
"high": 92.465,
"low": 92.15,
"close": 92.22,
"adjClose": 92.22,
"volume": 6842729,
"unadjustedVolume": 6842700,
"change": -0.1,
"changePercent": -0.10832,
"vwap": 92.3,
"label": "September 14, 23",
"changeOverTime": -0.0010832
},
{
"date": "2023-09-13",
"open": 92.22,
"high": 92.47,
"low": 92.15,
"close": 92.27,
"adjClose": 92.27,
"volume": 4448676,
"unadjustedVolume": 4448700,
"change": 0.05,
"changePercent": 0.05421817,
"vwap": 92.34,
"label": "September 13, 23",
"changeOverTime": 0.0005421817
},
{
"date": "2023-09-12",
"open": 92.06,
"high": 92.33,
"low": 92.03,
"close": 92.13,
"adjClose": 92.13,
"volume": 3122920,
"unadjustedVolume": 3132900,
"change": 0.07,
"changePercent": 0.07603737,
"vwap": 92.19,
"label": "September 12, 23",
"changeOverTime": 0.0007603737
},
{
"date": "2023-09-11",
"open": 92.12,
"high": 92.44,
"low": 92.11,
"close": 92.18,
"adjClose": 92.18,
"volume": 5161559,
"unadjustedVolume": 5161600,
"change": 0.06,
"changePercent": 0.06513244,
"vwap": 92.23,
"label": "September 11, 23",
"changeOverTime": 0.0006513244
},
{
"date": "2023-09-08",
"open": 92.1,
"high": 92.24,
"low": 92.01,
"close": 92.12,
"adjClose": 92.12,
"volume": 5367720,
"unadjustedVolume": 5363600,
"change": 0.02,
"changePercent": 0.02171553,
"vwap": 92.12,
"label": "September 08, 23",
"changeOverTime": 0.0002171553
},
{
"date": "2023-09-07",
"open": 92.15,
"high": 92.15,
"low": 91.99,
"close": 92.01,
"adjClose": 92.01,
"volume": 3755639,
"unadjustedVolume": 3755600,
"change": -0.14,
"changePercent": -0.15193,
"vwap": 92.04,
"label": "September 07, 23",
"changeOverTime": -0.0015193
},
{
"date": "2023-09-06",
"open": 92.04,
"high": 92.11,
"low": 91.99,
"close": 92.07,
"adjClose": 92.07,
"volume": 4778604,
"unadjustedVolume": 4778600,
"change": 0.03,
"changePercent": 0.03259452,
"vwap": 92.06,
"label": "September 06, 23",
"changeOverTime": 0.0003259452
},
{
"date": "2023-09-05",
"open": 91.95,
"high": 92.185,
"low": 91.9,
"close": 92.03,
"adjClose": 92.03,
"volume": 5177656,
"unadjustedVolume": 5177700,
"change": 0.08,
"changePercent": 0.08700381,
"vwap": 92.05,
"label": "September 05, 23",
"changeOverTime": 0.0008700381
},
{
"date": "2023-09-01",
"open": 92.05,
"high": 92.2,
"low": 91.95,
"close": 92.04,
"adjClose": 92.04,
"volume": 4609003,
"unadjustedVolume": 4605700,
"change": -0.01,
"changePercent": -0.01086366,
"vwap": 92.03,
"label": "September 01, 23",
"changeOverTime": -0.0001086366
},
{
"date": "2023-08-31",
"open": 91.88,
"high": 92.055,
"low": 91.865,
"close": 91.99,
"adjClose": 91.99,
"volume": 6676488,
"unadjustedVolume": 6676500,
"change": 0.11,
"changePercent": 0.11972,
"vwap": 91.97,
"label": "August 31, 23",
"changeOverTime": 0.0011972
},
{
"date": "2023-08-30",
"open": 91.88,
"high": 92.04,
"low": 91.75,
"close": 91.98,
"adjClose": 91.98,
"volume": 5359668,
"unadjustedVolume": 5359700,
"change": 0.1,
"changePercent": 0.10884,
"vwap": 91.92,
"label": "August 30, 23",
"changeOverTime": 0.0010884
},
{
"date": "2023-08-29",
"open": 91.75,
"high": 92.1,
"low": 91.75,
"close": 91.98,
"adjClose": 91.98,
"volume": 5667901,
"unadjustedVolume": 5667900,
"change": 0.23,
"changePercent": 0.25068,
"vwap": 91.96,
"label": "August 29, 23",
"changeOverTime": 0.0025068
},
{
"date": "2023-08-28",
"open": 91.81,
"high": 92.01,
"low": 91.745,
"close": 91.77,
"adjClose": 91.77,
"volume": 5527191,
"unadjustedVolume": 5527200,
"change": -0.04,
"changePercent": -0.04356824,
"vwap": 91.86,
"label": "August 28, 23",
"changeOverTime": -0.0004356824
},
{
"date": "2023-08-25",
"open": 91.41,
"high": 91.83,
"low": 91.38,
"close": 91.66,
"adjClose": 91.66,
"volume": 4361699,
"unadjustedVolume": 4360000,
"change": 0.25,
"changePercent": 0.27349,
"vwap": 91.63,
"label": "August 25, 23",
"changeOverTime": 0.0027349
},
{
"date": "2023-08-24",
"open": 91.63,
"high": 91.96,
"low": 91.4,
"close": 91.41,
"adjClose": 91.41,
"volume": 6053152,
"unadjustedVolume": 6053200,
"change": -0.22,
"changePercent": -0.2401,
"vwap": 91.64,
"label": "August 24, 23",
"changeOverTime": -0.002401
},
{
"date": "2023-08-23",
"open": 91.55,
"high": 91.83,
"low": 91.41,
"close": 91.74,
"adjClose": 91.74,
"volume": 5520120,
"unadjustedVolume": 5520100,
"change": 0.19,
"changePercent": 0.20754,
"vwap": 91.68,
"label": "August 23, 23",
"changeOverTime": 0.0020754
},
{
"date": "2023-08-22",
"open": 91.97,
"high": 92.1,
"low": 91.47,
"close": 91.66,
"adjClose": 91.66,
"volume": 11099550,
"unadjustedVolume": 11099600,
"change": -0.31,
"changePercent": -0.33707,
"vwap": 91.69,
"label": "August 22, 23",
"changeOverTime": -0.0033707
},
{
"date": "2023-08-21",
"open": 90.77,
"high": 90.97,
"low": 90.655,
"close": 90.72,
"adjClose": 90.72,
"volume": 4637744,
"unadjustedVolume": 4637700,
"change": -0.05,
"changePercent": -0.05508428,
"vwap": 90.8,
"label": "August 21, 23",
"changeOverTime": -0.0005508428
},
{
"date": "2023-08-18",
"open": 90.5,
"high": 91,
"low": 90.295,
"close": 90.47,
"adjClose": 90.47,
"volume": 13085638,
"unadjustedVolume": 13082800,
"change": -0.03,
"changePercent": -0.03314917,
"vwap": 90.55,
"label": "August 18, 23",
"changeOverTime": -0.0003314917
},
{
"date": "2023-08-17",
"open": 91,
"high": 91.02,
"low": 90.4,
"close": 90.43,
"adjClose": 90.43,
"volume": 9073907,
"unadjustedVolume": 9073900,
"change": -0.57,
"changePercent": -0.62637,
"vwap": 90.63,
"label": "August 17, 23",
"changeOverTime": -0.0062637
},
{
"date": "2023-08-16",
"open": 91,
"high": 91.25,
"low": 90.85,
"close": 90.85,
"adjClose": 90.85,
"volume": 4350162,
"unadjustedVolume": 4350200,
"change": -0.15,
"changePercent": -0.16484,
"vwap": 90.97,
"label": "August 16, 23",
"changeOverTime": -0.0016484
},
{
"date": "2023-08-15",
"open": 91,
"high": 91.1,
"low": 90.77,
"close": 90.91,
"adjClose": 90.91,
"volume": 5474375,
"unadjustedVolume": 5474300,
"change": -0.09,
"changePercent": -0.0989011,
"vwap": 90.95,
"label": "August 15, 23",
"changeOverTime": -0.000989011
},
{
"date": "2023-08-14",
"open": 91.1,
"high": 91.2,
"low": 90.755,
"close": 90.79,
"adjClose": 90.79,
"volume": 6123526,
"unadjustedVolume": 6123500,
"change": -0.31,
"changePercent": -0.34029,
"vwap": 90.93,
"label": "August 14, 23",
"changeOverTime": -0.0034029
},
{
"date": "2023-08-11",
"open": 91.3,
"high": 91.31,
"low": 90.93,
"close": 91.21,
"adjClose": 91.21,
"volume": 6911124,
"unadjustedVolume": 6908600,
"change": -0.09,
"changePercent": -0.09857612,
"vwap": 91.16,
"label": "August 11, 23",
"changeOverTime": -0.0009857612
},
{
"date": "2023-08-10",
"open": 91.67,
"high": 91.67,
"low": 91.27,
"close": 91.42,
"adjClose": 91.42,
"volume": 4863415,
"unadjustedVolume": 4863400,
"change": -0.25,
"changePercent": -0.27272,
"vwap": 91.44,
"label": "August 10, 23",
"changeOverTime": -0.0027272
},
{
"date": "2023-08-09",
"open": 91.59,
"high": 92,
"low": 91.42,
"close": 91.44,
"adjClose": 91.44,
"volume": 7611636,
"unadjustedVolume": 7611600,
"change": -0.15,
"changePercent": -0.16377,
"vwap": 91.64,
"label": "August 09, 23",
"changeOverTime": -0.0016377
},
{
"date": "2023-08-08",
"open": 91.57,
"high": 91.79,
"low": 91.52,
"close": 91.59,
"adjClose": 91.59,
"volume": 5600499,
"unadjustedVolume": 5600500,
"change": 0.02,
"changePercent": 0.02184121,
"vwap": 91.62,
"label": "August 08, 23",
"changeOverTime": 0.0002184121
},
{
"date": "2023-08-07",
"open": 91.79,
"high": 91.85,
"low": 91.52,
"close": 91.57,
"adjClose": 91.57,
"volume": 4978812,
"unadjustedVolume": 4978800,
"change": -0.22,
"changePercent": -0.23968,
"vwap": 91.65,
"label": "August 07, 23",
"changeOverTime": -0.0023968
},
{
"date": "2023-08-04",
"open": 91.68,
"high": 91.82,
"low": 91.54,
"close": 91.58,
"adjClose": 91.58,
"volume": 6015555,
"unadjustedVolume": 6034900,
"change": -0.1,
"changePercent": -0.10908,
"vwap": 91.68,
"label": "August 04, 23",
"changeOverTime": -0.0010908
},
{
"date": "2023-08-03",
"open": 91.55,
"high": 92,
"low": 91.5,
"close": 91.68,
"adjClose": 91.68,
"volume": 7500852,
"unadjustedVolume": 7497700,
"change": 0.13,
"changePercent": 0.142,
"vwap": 91.76,
"label": "August 03, 23",
"changeOverTime": 0.00142
},
{
"date": "2023-08-02",
"open": 91.64,
"high": 91.905,
"low": 91.52,
"close": 91.63,
"adjClose": 91.63,
"volume": 7369575,
"unadjustedVolume": 7363500,
"change": -0.01,
"changePercent": -0.01091227,
"vwap": 91.7,
"label": "August 02, 23",
"changeOverTime": -0.0001091227
},
{
"date": "2023-08-01",
"open": 91.795,
"high": 92.13,
"low": 91.7,
"close": 91.89,
"adjClose": 91.89,
"volume": 8396903,
"unadjustedVolume": 8393400,
"change": 0.095,
"changePercent": 0.10349,
"vwap": 91.92,
"label": "August 01, 23",
"changeOverTime": 0.0010349
},
{
"date": "2023-07-31",
"open": 92.56,
"high": 92.78,
"low": 92.43,
"close": 92.76,
"adjClose": 91.770004,
"volume": 10765318,
"unadjustedVolume": 10765300,
"change": 0.2,
"changePercent": 0.21608,
"vwap": 92.65,
"label": "July 31, 23",
"changeOverTime": 0.0021608
},
{
"date": "2023-07-28",
"open": 92.35,
"high": 92.69,
"low": 92.34,
"close": 92.53,
"adjClose": 91.542458,
"volume": 5644772,
"unadjustedVolume": 5643900,
"change": 0.18,
"changePercent": 0.19491,
"vwap": 92.51,
"label": "July 28, 23",
"changeOverTime": 0.0019491
},
{
"date": "2023-07-27",
"open": 92.67,
"high": 92.79,
"low": 92.14,
"close": 92.14,
"adjClose": 91.156616,
"volume": 9448799,
"unadjustedVolume": 9448800,
"change": -0.53,
"changePercent": -0.57192,
"vwap": 92.42,
"label": "July 27, 23",
"changeOverTime": -0.0057192
},
{
"date": "2023-07-26",
"open": 92.66,
"high": 92.92,
"low": 92.475,
"close": 92.67,
"adjClose": 91.680962,
"volume": 8385810,
"unadjustedVolume": 8385800,
"change": 0.01,
"changePercent": 0.01079214,
"vwap": 92.74,
"label": "July 26, 23",
"changeOverTime": 0.0001079214
},
{
"date": "2023-07-25",
"open": 92.5,
"high": 92.86,
"low": 92.46,
"close": 92.73,
"adjClose": 91.740326,
"volume": 6541548,
"unadjustedVolume": 6541500,
"change": 0.23,
"changePercent": 0.24865,
"vwap": 92.74,
"label": "July 25, 23",
"changeOverTime": 0.0024865
},
{
"date": "2023-07-24",
"open": 91.93,
"high": 92.6,
"low": 91.85,
"close": 92.55,
"adjClose": 91.562248,
"volume": 7875594,
"unadjustedVolume": 7875300,
"change": 0.62,
"changePercent": 0.67443,
"vwap": 92.28,
"label": "July 24, 23",
"changeOverTime": 0.0067443
},
{
"date": "2023-07-21",
"open": 92.345,
"high": 92.4,
"low": 91.89,
"close": 91.91,
"adjClose": 90.929077,
"volume": 12930628,
"unadjustedVolume": 12924300,
"change": -0.435,
"changePercent": -0.47106,
"vwap": 92.05,
"label": "July 21, 23",
"changeOverTime": -0.0047106
},
{
"date": "2023-07-20",
"open": 92.1,
"high": 92.56,
"low": 92.09,
"close": 92.29,
"adjClose": 91.305016,
"volume": 14757431,
"unadjustedVolume": 14757400,
"change": 0.19,
"changePercent": 0.2063,
"vwap": 92.32,
"label": "July 20, 23",
"changeOverTime": 0.002063
},
{
"date": "2023-07-19",
"open": 92.625,
"high": 92.75,
"low": 91.78,
"close": 92.2,
"adjClose": 91.215973,
"volume": 40003048,
"unadjustedVolume": 40003000,
"change": -0.425,
"changePercent": -0.45884,
"vwap": 92.25,
"label": "July 19, 23",
"changeOverTime": -0.0045884
},
{
"date": "2023-07-18",
"open": 92.53,
"high": 93.01,
"low": 92.21,
"close": 92.74,
"adjClose": 91.750214,
"volume": 21791663,
"unadjustedVolume": 21791700,
"change": 0.21,
"changePercent": 0.22695,
"vwap": 92.75,
"label": "July 18, 23",
"changeOverTime": 0.0022695
},
{
"date": "2023-07-17",
"open": 93.535,
"high": 93.67,
"low": 92.12,
"close": 93.21,
"adjClose": 92.215195,
"volume": 40278491,
"unadjustedVolume": 40278500,
"change": -0.325,
"changePercent": -0.34746,
"vwap": 93.13,
"label": "July 17, 23",
"changeOverTime": -0.0034746
},
{
"date": "2023-07-14",
"open": 91.1,
"high": 91.5,
"low": 89.74,
"close": 90.07,
"adjClose": 89.108711,
"volume": 63825300,
"unadjustedVolume": 62152800,
"change": -1.03,
"changePercent": -1.13,
"vwap": 90.41,
"label": "July 14, 23",
"changeOverTime": -0.0113
},
{
"date": "2023-07-13",
"open": 90,
"high": 90.7,
"low": 89.44,
"close": 89.54,
"adjClose": 88.584366,
"volume": 22036053,
"unadjustedVolume": 22036100,
"change": -0.46,
"changePercent": -0.51111,
"vwap": 89.92,
"label": "July 13, 23",
"changeOverTime": -0.0051111
},
{
"date": "2023-07-12",
"open": 90.045,
"high": 90.71,
"low": 89.0503,
"close": 90,
"adjClose": 89.039459,
"volume": 28102858,
"unadjustedVolume": 28102900,
"change": -0.045,
"changePercent": -0.04997501,
"vwap": 89.91,
"label": "July 12, 23",
"changeOverTime": -0.0004997501
},
{
"date": "2023-07-11",
"open": 82.56,
"high": 92.91,
"low": 82.55,
"close": 90.99,
"adjClose": 90.01889,
"volume": 77867479,
"unadjustedVolume": 77867500,
"change": 8.43,
"changePercent": 10.21,
"vwap": 90.41,
"label": "July 11, 23",
"changeOverTime": 0.1021
},
{
"date": "2023-07-10",
"open": 82.76,
"high": 83.23,
"low": 82.62,
"close": 82.7,
"adjClose": 81.817368,
"volume": 7139139,
"unadjustedVolume": 7139100,
"change": -0.06,
"changePercent": -0.07249879,
"vwap": 82.81,
"label": "July 10, 23",
"changeOverTime": -0.0007249879
},
{
"date": "2023-07-07",
"open": 82.78,
"high": 83.31,
"low": 82.22,
"close": 82.43,
"adjClose": 81.550247,
"volume": 4819435,
"unadjustedVolume": 4817500,
"change": -0.35,
"changePercent": -0.42281,
"vwap": 82.82,
"label": "July 07, 23",
"changeOverTime": -0.0042281
},
{
"date": "2023-07-06",
"open": 82.4,
"high": 82.92,
"low": 81.99,
"close": 82.7,
"adjClose": 81.817368,
"volume": 4076263,
"unadjustedVolume": 4075700,
"change": 0.3,
"changePercent": 0.36408,
"vwap": 82.55,
"label": "July 06, 23",
"changeOverTime": 0.0036408
},
{
"date": "2023-07-05",
"open": 82.97,
"high": 83.415,
"low": 82.0938,
"close": 82.87,
"adjClose": 81.985558,
"volume": 5180338,
"unadjustedVolume": 5180000,
"change": -0.1,
"changePercent": -0.12053,
"vwap": 82.59,
"label": "July 05, 23",
"changeOverTime": -0.0012053
},
{
"date": "2023-07-03",
"open": 83.92,
"high": 84.2,
"low": 83.18,
"close": 83.34,
"adjClose": 82.450531,
"volume": 4150274,
"unadjustedVolume": 4150300,
"change": -0.58,
"changePercent": -0.69113,
"vwap": 83.6,
"label": "July 03, 23",
"changeOverTime": -0.0069113
},
{
"date": "2023-06-30",
"open": 83.5,
"high": 84.72,
"low": 83.5,
"close": 84.3,
"adjClose": 83.400299,
"volume": 6881230,
"unadjustedVolume": 6877600,
"change": 0.8,
"changePercent": 0.95808,
"vwap": 84.09,
"label": "June 30, 23",
"changeOverTime": 0.0095808
},
{
"date": "2023-06-29",
"open": 83.09,
"high": 85.005,
"low": 82.39,
"close": 83.08,
"adjClose": 82.193314,
"volume": 8478309,
"unadjustedVolume": 8478300,
"change": -0.01,
"changePercent": -0.01203514,
"vwap": 83.55,
"label": "June 29, 23",
"changeOverTime": -0.0001203514
},
{
"date": "2023-06-28",
"open": 84.5,
"high": 84.63,
"low": 83.48,
"close": 83.6,
"adjClose": 82.707764,
"volume": 6878284,
"unadjustedVolume": 6878300,
"change": -0.9,
"changePercent": -1.07,
"vwap": 84.04,
"label": "June 28, 23",
"changeOverTime": -0.0107
},
{
"date": "2023-06-27",
"open": 83.25,
"high": 84.62,
"low": 83.22,
"close": 84.13,
"adjClose": 83.232101,
"volume": 6874967,
"unadjustedVolume": 6812500,
"change": 0.88,
"changePercent": 1.06,
"vwap": 84.1,
"label": "June 27, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-06-26",
"open": 82.25,
"high": 83.71,
"low": 82.12,
"close": 83.4,
"adjClose": 82.509903,
"volume": 7870633,
"unadjustedVolume": 7870600,
"change": 1.15,
"changePercent": 1.4,
"vwap": 83.19,
"label": "June 26, 23",
"changeOverTime": 0.014
},
{
"date": "2023-06-23",
"open": 82.04,
"high": 82.4,
"low": 81.62,
"close": 81.9,
"adjClose": 81.025909,
"volume": 6735423,
"unadjustedVolume": 6735200,
"change": -0.14,
"changePercent": -0.17065,
"vwap": 81.93,
"label": "June 23, 23",
"changeOverTime": -0.0017065
},
{
"date": "2023-06-22",
"open": 80.48,
"high": 82.32,
"low": 80.3,
"close": 82.3,
"adjClose": 81.421638,
"volume": 4880493,
"unadjustedVolume": 4877700,
"change": 1.82,
"changePercent": 2.26,
"vwap": 81.7,
"label": "June 22, 23",
"changeOverTime": 0.0226
},
{
"date": "2023-06-21",
"open": 81.65,
"high": 81.84,
"low": 80.83,
"close": 80.94,
"adjClose": 80.076157,
"volume": 5277455,
"unadjustedVolume": 5277500,
"change": -0.71,
"changePercent": -0.86957,
"vwap": 81.27,
"label": "June 21, 23",
"changeOverTime": -0.0086957
},
{
"date": "2023-06-20",
"open": 81.69,
"high": 81.99,
"low": 81.55,
"close": 81.89,
"adjClose": 81.016014,
"volume": 5247181,
"unadjustedVolume": 5246100,
"change": 0.2,
"changePercent": 0.24483,
"vwap": 81.85,
"label": "June 20, 23",
"changeOverTime": 0.0024483
},
{
"date": "2023-06-16",
"open": 81.35,
"high": 82.22,
"low": 80.94,
"close": 81.97,
"adjClose": 81.095161,
"volume": 12236556,
"unadjustedVolume": 12236400,
"change": 0.62,
"changePercent": 0.76214,
"vwap": 81.79,
"label": "June 16, 23",
"changeOverTime": 0.0076214
},
{
"date": "2023-06-15",
"open": 81.42,
"high": 81.585,
"low": 80.58,
"close": 81.45,
"adjClose": 80.580704,
"volume": 7096741,
"unadjustedVolume": 7096700,
"change": 0.03,
"changePercent": 0.03684598,
"vwap": 81.28,
"label": "June 15, 23",
"changeOverTime": 0.0003684598
},
{
"date": "2023-06-14",
"open": 81.266,
"high": 81.77,
"low": 80.95,
"close": 81.23,
"adjClose": 80.36306,
"volume": 7949060,
"unadjustedVolume": 7949100,
"change": -0.036,
"changePercent": -0.04429897,
"vwap": 81.32,
"label": "June 14, 23",
"changeOverTime": -0.0004429897
},
{
"date": "2023-06-13",
"open": 80.2,
"high": 81.45,
"low": 79.87,
"close": 80.7,
"adjClose": 79.838715,
"volume": 8232517,
"unadjustedVolume": 8293000,
"change": 0.5,
"changePercent": 0.62344,
"vwap": 80.74,
"label": "June 13, 23",
"changeOverTime": 0.0062344
},
{
"date": "2023-06-12",
"open": 80.38,
"high": 80.4,
"low": 79.7,
"close": 79.77,
"adjClose": 78.918633,
"volume": 7946477,
"unadjustedVolume": 7941200,
"change": -0.61,
"changePercent": -0.7589,
"vwap": 80.04,
"label": "June 12, 23",
"changeOverTime": -0.007589
},
{
"date": "2023-06-09",
"open": 79.98,
"high": 80.69,
"low": 79.96,
"close": 80.38,
"adjClose": 79.522125,
"volume": 5824472,
"unadjustedVolume": 5824000,
"change": 0.4,
"changePercent": 0.50013,
"vwap": 80.37,
"label": "June 09, 23",
"changeOverTime": 0.0050013
},
{
"date": "2023-06-08",
"open": 80.51,
"high": 80.76,
"low": 79.88,
"close": 80.02,
"adjClose": 79.16597,
"volume": 4440010,
"unadjustedVolume": 4437700,
"change": -0.49,
"changePercent": -0.60862,
"vwap": 80.16,
"label": "June 08, 23",
"changeOverTime": -0.0060862
}
]
}