Revision control
Copy as Markdown
{
"symbol": "CEG",
"historical": [
{
"date": "2023-12-07",
"open": 113.26,
"high": 113.44,
"low": 109.45,
"close": 110.53,
"adjClose": 110.53,
"volume": 3494939,
"unadjustedVolume": 3404139,
"change": -2.73,
"changePercent": -2.41,
"vwap": 110.59,
"label": "December 07, 23",
"changeOverTime": -0.0241
},
{
"date": "2023-12-06",
"open": 119.34,
"high": 119.67,
"low": 112.22,
"close": 112.63,
"adjClose": 112.63,
"volume": 2629780,
"unadjustedVolume": 2629800,
"change": -6.71,
"changePercent": -5.62,
"vwap": 113.72,
"label": "December 06, 23",
"changeOverTime": -0.0562
},
{
"date": "2023-12-05",
"open": 118.705,
"high": 118.94,
"low": 115.885,
"close": 118.31,
"adjClose": 118.31,
"volume": 1805964,
"unadjustedVolume": 1805900,
"change": -0.395,
"changePercent": -0.33276,
"vwap": 118.16,
"label": "December 05, 23",
"changeOverTime": -0.0033276
},
{
"date": "2023-12-04",
"open": 119,
"high": 119.55,
"low": 118.05,
"close": 118.92,
"adjClose": 118.92,
"volume": 1946950,
"unadjustedVolume": 1946900,
"change": -0.08,
"changePercent": -0.06722689,
"vwap": 118.75,
"label": "December 04, 23",
"changeOverTime": -0.0006722689
},
{
"date": "2023-12-01",
"open": 120.62,
"high": 120.94,
"low": 119.65,
"close": 119.88,
"adjClose": 119.88,
"volume": 1455026,
"unadjustedVolume": 1454900,
"change": -0.74,
"changePercent": -0.6135,
"vwap": 120.14,
"label": "December 01, 23",
"changeOverTime": -0.006135
},
{
"date": "2023-11-30",
"open": 120.59,
"high": 121.86,
"low": 120.515,
"close": 121.04,
"adjClose": 121.04,
"volume": 2649969,
"unadjustedVolume": 2650000,
"change": 0.45,
"changePercent": 0.37317,
"vwap": 121.07,
"label": "November 30, 23",
"changeOverTime": 0.0037317
},
{
"date": "2023-11-29",
"open": 123.55,
"high": 123.94,
"low": 119.76,
"close": 120.58,
"adjClose": 120.58,
"volume": 2078787,
"unadjustedVolume": 2078800,
"change": -2.97,
"changePercent": -2.4,
"vwap": 120.98,
"label": "November 29, 23",
"changeOverTime": -0.024
},
{
"date": "2023-11-28",
"open": 124.98,
"high": 126.5,
"low": 123.76,
"close": 124.45,
"adjClose": 124.45,
"volume": 2003088,
"unadjustedVolume": 2003000,
"change": -0.53,
"changePercent": -0.42407,
"vwap": 124.95,
"label": "November 28, 23",
"changeOverTime": -0.0042407
},
{
"date": "2023-11-27",
"open": 123.93,
"high": 125.38,
"low": 123.37,
"close": 125.1,
"adjClose": 125.1,
"volume": 1073180,
"unadjustedVolume": 1073200,
"change": 1.17,
"changePercent": 0.94408,
"vwap": 124.76,
"label": "November 27, 23",
"changeOverTime": 0.0094408
},
{
"date": "2023-11-24",
"open": 123.07,
"high": 124.3,
"low": 123.05,
"close": 123.86,
"adjClose": 123.86,
"volume": 532492,
"unadjustedVolume": 532500,
"change": 0.79,
"changePercent": 0.64191,
"vwap": 123.88,
"label": "November 24, 23",
"changeOverTime": 0.0064191
},
{
"date": "2023-11-22",
"open": 122.9,
"high": 123.84,
"low": 121.975,
"close": 123.25,
"adjClose": 123.25,
"volume": 1376724,
"unadjustedVolume": 1376700,
"change": 0.35,
"changePercent": 0.28478,
"vwap": 123.19,
"label": "November 22, 23",
"changeOverTime": 0.0028478
},
{
"date": "2023-11-21",
"open": 122.9,
"high": 123.18,
"low": 121.85,
"close": 122.51,
"adjClose": 122.51,
"volume": 984695,
"unadjustedVolume": 984700,
"change": -0.39,
"changePercent": -0.31733,
"vwap": 122.54,
"label": "November 21, 23",
"changeOverTime": -0.0031733
},
{
"date": "2023-11-20",
"open": 122.45,
"high": 122.85,
"low": 121.48,
"close": 122.28,
"adjClose": 122.28,
"volume": 1041732,
"unadjustedVolume": 1041600,
"change": -0.17,
"changePercent": -0.13883,
"vwap": 122.32,
"label": "November 20, 23",
"changeOverTime": -0.0013883
},
{
"date": "2023-11-17",
"open": 122.2,
"high": 123.52,
"low": 121.6,
"close": 121.69,
"adjClose": 121.69,
"volume": 1487904,
"unadjustedVolume": 1487900,
"change": -0.51,
"changePercent": -0.41735,
"vwap": 122.05,
"label": "November 17, 23",
"changeOverTime": -0.0041735
},
{
"date": "2023-11-16",
"open": 123,
"high": 123.83,
"low": 121.51,
"close": 121.67,
"adjClose": 121.67,
"volume": 1474553,
"unadjustedVolume": 1474500,
"change": -1.33,
"changePercent": -1.08,
"vwap": 122.39,
"label": "November 16, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-11-15",
"open": 126.58,
"high": 127.24,
"low": 121.6904,
"close": 121.99,
"adjClose": 121.71,
"volume": 1982239,
"unadjustedVolume": 1982200,
"change": -4.59,
"changePercent": -3.63,
"vwap": 122.55,
"label": "November 15, 23",
"changeOverTime": -0.0363
},
{
"date": "2023-11-14",
"open": 124.05,
"high": 126.71,
"low": 123.38,
"close": 126.52,
"adjClose": 126.23,
"volume": 1433265,
"unadjustedVolume": 1433300,
"change": 2.47,
"changePercent": 1.99,
"vwap": 125.65,
"label": "November 14, 23",
"changeOverTime": 0.0199
},
{
"date": "2023-11-13",
"open": 121.38,
"high": 122.236,
"low": 120.91,
"close": 121.72,
"adjClose": 121.44,
"volume": 891599,
"unadjustedVolume": 891600,
"change": 0.34,
"changePercent": 0.28011,
"vwap": 121.71,
"label": "November 13, 23",
"changeOverTime": 0.0028011
},
{
"date": "2023-11-10",
"open": 121.45,
"high": 122.725,
"low": 121.3755,
"close": 121.77,
"adjClose": 121.49,
"volume": 1219732,
"unadjustedVolume": 1219700,
"change": 0.32,
"changePercent": 0.26348,
"vwap": 121.94,
"label": "November 10, 23",
"changeOverTime": 0.0026348
},
{
"date": "2023-11-09",
"open": 121.59,
"high": 124.36,
"low": 120.52,
"close": 120.63,
"adjClose": 120.35,
"volume": 1603200,
"unadjustedVolume": 1603200,
"change": -0.96,
"changePercent": -0.78954,
"vwap": 121.83,
"label": "November 09, 23",
"changeOverTime": -0.0078954
},
{
"date": "2023-11-08",
"open": 120.42,
"high": 121.48,
"low": 118.96,
"close": 121.18,
"adjClose": 120.9,
"volume": 1730200,
"unadjustedVolume": 1730200,
"change": 0.76,
"changePercent": 0.63112,
"vwap": 120.54,
"label": "November 08, 23",
"changeOverTime": 0.0063112
},
{
"date": "2023-11-07",
"open": 124.44,
"high": 124.97,
"low": 118.66,
"close": 119.87,
"adjClose": 119.59,
"volume": 2271500,
"unadjustedVolume": 2271500,
"change": -4.57,
"changePercent": -3.67,
"vwap": 121.17,
"label": "November 07, 23",
"changeOverTime": -0.0367
},
{
"date": "2023-11-06",
"open": 118.99,
"high": 125.62,
"low": 118.06,
"close": 124.73,
"adjClose": 124.44,
"volume": 2530800,
"unadjustedVolume": 2530800,
"change": 5.74,
"changePercent": 4.82,
"vwap": 122.8,
"label": "November 06, 23",
"changeOverTime": 0.0482
},
{
"date": "2023-11-03",
"open": 118.65,
"high": 118.67,
"low": 116.85,
"close": 117.07,
"adjClose": 116.8,
"volume": 1853200,
"unadjustedVolume": 1853200,
"change": -1.58,
"changePercent": -1.33,
"vwap": 117.53,
"label": "November 03, 23",
"changeOverTime": -0.0133
},
{
"date": "2023-11-02",
"open": 114.91,
"high": 117.9,
"low": 114.38,
"close": 117.19,
"adjClose": 116.92,
"volume": 1894600,
"unadjustedVolume": 1894600,
"change": 2.28,
"changePercent": 1.98,
"vwap": 116.49,
"label": "November 02, 23",
"changeOverTime": 0.0198
},
{
"date": "2023-11-01",
"open": 113.59,
"high": 115.38,
"low": 112.83,
"close": 114.85,
"adjClose": 114.58,
"volume": 2751300,
"unadjustedVolume": 2751300,
"change": 1.26,
"changePercent": 1.11,
"vwap": 114.35,
"label": "November 01, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-10-31",
"open": 113.12,
"high": 113.51,
"low": 111.17,
"close": 112.92,
"adjClose": 112.66,
"volume": 1942000,
"unadjustedVolume": 1942000,
"change": -0.2,
"changePercent": -0.1768,
"vwap": 112.53,
"label": "October 31, 23",
"changeOverTime": -0.001768
},
{
"date": "2023-10-30",
"open": 111.86,
"high": 113.23,
"low": 111.5,
"close": 113.03,
"adjClose": 112.77,
"volume": 1271600,
"unadjustedVolume": 1271600,
"change": 1.17,
"changePercent": 1.05,
"vwap": 112.59,
"label": "October 30, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-10-27",
"open": 113,
"high": 113.36,
"low": 109.89,
"close": 110.78,
"adjClose": 110.52,
"volume": 1128700,
"unadjustedVolume": 1128700,
"change": -2.22,
"changePercent": -1.96,
"vwap": 111.34,
"label": "October 27, 23",
"changeOverTime": -0.0196
},
{
"date": "2023-10-26",
"open": 112,
"high": 113.03,
"low": 111.14,
"close": 112.72,
"adjClose": 112.46,
"volume": 1652700,
"unadjustedVolume": 1652700,
"change": 0.72,
"changePercent": 0.64286,
"vwap": 112.3,
"label": "October 26, 23",
"changeOverTime": 0.0064286
},
{
"date": "2023-10-25",
"open": 114.23,
"high": 114.27,
"low": 111.67,
"close": 112.03,
"adjClose": 111.77,
"volume": 1575000,
"unadjustedVolume": 1575000,
"change": -2.2,
"changePercent": -1.93,
"vwap": 112.66,
"label": "October 25, 23",
"changeOverTime": -0.0193
},
{
"date": "2023-10-24",
"open": 113.26,
"high": 115.3,
"low": 113.26,
"close": 114.27,
"adjClose": 114.01,
"volume": 1930900,
"unadjustedVolume": 1930900,
"change": 1.01,
"changePercent": 0.89175,
"vwap": 114.28,
"label": "October 24, 23",
"changeOverTime": 0.0089175
},
{
"date": "2023-10-23",
"open": 111.83,
"high": 113.03,
"low": 110.4,
"close": 112.11,
"adjClose": 111.85,
"volume": 950800,
"unadjustedVolume": 950800,
"change": 0.28,
"changePercent": 0.25038,
"vwap": 111.85,
"label": "October 23, 23",
"changeOverTime": 0.0025038
},
{
"date": "2023-10-20",
"open": 114.11,
"high": 114.79,
"low": 111.92,
"close": 112.1,
"adjClose": 111.84,
"volume": 1654400,
"unadjustedVolume": 1654400,
"change": -2.01,
"changePercent": -1.76,
"vwap": 112.94,
"label": "October 20, 23",
"changeOverTime": -0.0176
},
{
"date": "2023-10-19",
"open": 116,
"high": 116.61,
"low": 114.11,
"close": 114.29,
"adjClose": 114.03,
"volume": 981000,
"unadjustedVolume": 981000,
"change": -1.71,
"changePercent": -1.47,
"vwap": 115,
"label": "October 19, 23",
"changeOverTime": -0.0147
},
{
"date": "2023-10-18",
"open": 117.33,
"high": 118.64,
"low": 115.81,
"close": 116.07,
"adjClose": 115.8,
"volume": 1050700,
"unadjustedVolume": 1050700,
"change": -1.26,
"changePercent": -1.07,
"vwap": 116.84,
"label": "October 18, 23",
"changeOverTime": -0.0107
},
{
"date": "2023-10-17",
"open": 116.05,
"high": 117.99,
"low": 115.71,
"close": 117.15,
"adjClose": 116.88,
"volume": 1214600,
"unadjustedVolume": 1214600,
"change": 1.1,
"changePercent": 0.94787,
"vwap": 116.95,
"label": "October 17, 23",
"changeOverTime": 0.0094787
},
{
"date": "2023-10-16",
"open": 114.77,
"high": 117.12,
"low": 114.61,
"close": 116.83,
"adjClose": 116.56,
"volume": 1701700,
"unadjustedVolume": 1701700,
"change": 2.06,
"changePercent": 1.79,
"vwap": 116.19,
"label": "October 16, 23",
"changeOverTime": 0.0179
},
{
"date": "2023-10-13",
"open": 116.77,
"high": 117.39,
"low": 112.99,
"close": 113.69,
"adjClose": 113.43,
"volume": 1699400,
"unadjustedVolume": 1699400,
"change": -3.08,
"changePercent": -2.64,
"vwap": 114.69,
"label": "October 13, 23",
"changeOverTime": -0.0264
},
{
"date": "2023-10-12",
"open": 114.91,
"high": 116.16,
"low": 114.46,
"close": 115.72,
"adjClose": 115.45,
"volume": 1299700,
"unadjustedVolume": 1299700,
"change": 0.81,
"changePercent": 0.7049,
"vwap": 115.45,
"label": "October 12, 23",
"changeOverTime": 0.007049
},
{
"date": "2023-10-11",
"open": 113.91,
"high": 115.18,
"low": 113.31,
"close": 115.07,
"adjClose": 114.8,
"volume": 1353300,
"unadjustedVolume": 1353300,
"change": 1.16,
"changePercent": 1.02,
"vwap": 114.52,
"label": "October 11, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-10-10",
"open": 110.96,
"high": 113.49,
"low": 110.96,
"close": 113,
"adjClose": 112.74,
"volume": 1464400,
"unadjustedVolume": 1464400,
"change": 2.04,
"changePercent": 1.84,
"vwap": 112.48,
"label": "October 10, 23",
"changeOverTime": 0.0184
},
{
"date": "2023-10-09",
"open": 110.17,
"high": 111.49,
"low": 109.97,
"close": 111.38,
"adjClose": 111.12,
"volume": 1258400,
"unadjustedVolume": 1258400,
"change": 1.21,
"changePercent": 1.1,
"vwap": 110.95,
"label": "October 09, 23",
"changeOverTime": 0.011
},
{
"date": "2023-10-06",
"open": 106.55,
"high": 110.58,
"low": 105.13,
"close": 110.17,
"adjClose": 109.92,
"volume": 2095800,
"unadjustedVolume": 2095800,
"change": 3.62,
"changePercent": 3.4,
"vwap": 108.63,
"label": "October 06, 23",
"changeOverTime": 0.034
},
{
"date": "2023-10-05",
"open": 106.98,
"high": 108.5,
"low": 106.61,
"close": 107.88,
"adjClose": 107.63,
"volume": 1589200,
"unadjustedVolume": 1589200,
"change": 0.9,
"changePercent": 0.84128,
"vwap": 107.66,
"label": "October 05, 23",
"changeOverTime": 0.0084128
},
{
"date": "2023-10-04",
"open": 104.64,
"high": 106.6,
"low": 104.22,
"close": 106.16,
"adjClose": 105.91,
"volume": 1973900,
"unadjustedVolume": 1973900,
"change": 1.52,
"changePercent": 1.45,
"vwap": 105.66,
"label": "October 04, 23",
"changeOverTime": 0.0145
},
{
"date": "2023-10-03",
"open": 103.21,
"high": 104.92,
"low": 102.4,
"close": 104.89,
"adjClose": 104.65,
"volume": 2557000,
"unadjustedVolume": 2557000,
"change": 1.68,
"changePercent": 1.63,
"vwap": 104.07,
"label": "October 03, 23",
"changeOverTime": 0.0163
},
{
"date": "2023-10-02",
"open": 108.3,
"high": 108.3,
"low": 102.76,
"close": 104.73,
"adjClose": 104.49,
"volume": 2892500,
"unadjustedVolume": 2892500,
"change": -3.57,
"changePercent": -3.3,
"vwap": 105.26,
"label": "October 02, 23",
"changeOverTime": -0.033
},
{
"date": "2023-09-29",
"open": 110.04,
"high": 110.71,
"low": 108.64,
"close": 109.08,
"adjClose": 108.83,
"volume": 2867500,
"unadjustedVolume": 2867500,
"change": -0.96,
"changePercent": -0.87241,
"vwap": 109.48,
"label": "September 29, 23",
"changeOverTime": -0.0087241
},
{
"date": "2023-09-28",
"open": 110.77,
"high": 110.98,
"low": 108.83,
"close": 109.32,
"adjClose": 109.07,
"volume": 1550700,
"unadjustedVolume": 1550700,
"change": -1.45,
"changePercent": -1.31,
"vwap": 109.71,
"label": "September 28, 23",
"changeOverTime": -0.0131
},
{
"date": "2023-09-27",
"open": 108.98,
"high": 111.29,
"low": 108.98,
"close": 110.75,
"adjClose": 110.49,
"volume": 2819500,
"unadjustedVolume": 2819500,
"change": 1.77,
"changePercent": 1.62,
"vwap": 110.34,
"label": "September 27, 23",
"changeOverTime": 0.0162
},
{
"date": "2023-09-26",
"open": 111.66,
"high": 111.71,
"low": 107.93,
"close": 108.49,
"adjClose": 108.24,
"volume": 2309700,
"unadjustedVolume": 2309700,
"change": -3.17,
"changePercent": -2.84,
"vwap": 109.38,
"label": "September 26, 23",
"changeOverTime": -0.0284
},
{
"date": "2023-09-25",
"open": 109.72,
"high": 112.92,
"low": 109.5,
"close": 112.21,
"adjClose": 111.95,
"volume": 2115200,
"unadjustedVolume": 2115200,
"change": 2.49,
"changePercent": 2.27,
"vwap": 111.54,
"label": "September 25, 23",
"changeOverTime": 0.0227
},
{
"date": "2023-09-22",
"open": 109.46,
"high": 110.74,
"low": 108.61,
"close": 110.36,
"adjClose": 110.1,
"volume": 1210500,
"unadjustedVolume": 1210500,
"change": 0.9,
"changePercent": 0.82222,
"vwap": 109.9,
"label": "September 22, 23",
"changeOverTime": 0.0082222
},
{
"date": "2023-09-21",
"open": 109.63,
"high": 110.64,
"low": 109.51,
"close": 109.94,
"adjClose": 109.69,
"volume": 1443800,
"unadjustedVolume": 1443800,
"change": 0.31,
"changePercent": 0.28277,
"vwap": 110.03,
"label": "September 21, 23",
"changeOverTime": 0.0028277
},
{
"date": "2023-09-20",
"open": 110.93,
"high": 111.18,
"low": 109.91,
"close": 110.13,
"adjClose": 109.88,
"volume": 924500,
"unadjustedVolume": 924500,
"change": -0.8,
"changePercent": -0.72118,
"vwap": 110.41,
"label": "September 20, 23",
"changeOverTime": -0.0072118
},
{
"date": "2023-09-19",
"open": 111.09,
"high": 111.38,
"low": 110.3,
"close": 110.54,
"adjClose": 110.28,
"volume": 1972100,
"unadjustedVolume": 1972100,
"change": -0.55,
"changePercent": -0.49509,
"vwap": 110.74,
"label": "September 19, 23",
"changeOverTime": -0.0049509
},
{
"date": "2023-09-18",
"open": 110.43,
"high": 112.25,
"low": 110.41,
"close": 110.74,
"adjClose": 110.48,
"volume": 1358500,
"unadjustedVolume": 1358500,
"change": 0.31,
"changePercent": 0.28072,
"vwap": 111.13,
"label": "September 18, 23",
"changeOverTime": 0.0028072
},
{
"date": "2023-09-15",
"open": 112.46,
"high": 112.68,
"low": 109.8,
"close": 109.93,
"adjClose": 109.68,
"volume": 4287700,
"unadjustedVolume": 4287700,
"change": -2.53,
"changePercent": -2.25,
"vwap": 110.8,
"label": "September 15, 23",
"changeOverTime": -0.0225
},
{
"date": "2023-09-14",
"open": 109.76,
"high": 112.62,
"low": 109.53,
"close": 112.46,
"adjClose": 112.2,
"volume": 2308300,
"unadjustedVolume": 2308300,
"change": 2.7,
"changePercent": 2.46,
"vwap": 111.54,
"label": "September 14, 23",
"changeOverTime": 0.0246
},
{
"date": "2023-09-13",
"open": 108.78,
"high": 110.09,
"low": 108.51,
"close": 109.27,
"adjClose": 109.02,
"volume": 1894600,
"unadjustedVolume": 1894600,
"change": 0.49,
"changePercent": 0.45045,
"vwap": 109.29,
"label": "September 13, 23",
"changeOverTime": 0.0045045
},
{
"date": "2023-09-12",
"open": 109.54,
"high": 110.1,
"low": 108.15,
"close": 108.5,
"adjClose": 108.25,
"volume": 1557100,
"unadjustedVolume": 1557100,
"change": -1.04,
"changePercent": -0.94942,
"vwap": 108.92,
"label": "September 12, 23",
"changeOverTime": -0.0094942
},
{
"date": "2023-09-11",
"open": 108.8,
"high": 110.4,
"low": 108.65,
"close": 109.98,
"adjClose": 109.73,
"volume": 1820700,
"unadjustedVolume": 1820700,
"change": 1.18,
"changePercent": 1.08,
"vwap": 109.68,
"label": "September 11, 23",
"changeOverTime": 0.0108
},
{
"date": "2023-09-08",
"open": 108.23,
"high": 109.66,
"low": 108.23,
"close": 108.64,
"adjClose": 108.39,
"volume": 1428100,
"unadjustedVolume": 1428100,
"change": 0.41,
"changePercent": 0.37882,
"vwap": 108.84,
"label": "September 08, 23",
"changeOverTime": 0.0037882
},
{
"date": "2023-09-07",
"open": 107.86,
"high": 110.96,
"low": 107.18,
"close": 108.54,
"adjClose": 108.29,
"volume": 1951100,
"unadjustedVolume": 1951100,
"change": 0.68,
"changePercent": 0.63045,
"vwap": 108.89,
"label": "September 07, 23",
"changeOverTime": 0.0063045
},
{
"date": "2023-09-06",
"open": 106.33,
"high": 107.79,
"low": 105.99,
"close": 106.64,
"adjClose": 106.39,
"volume": 1337800,
"unadjustedVolume": 1337800,
"change": 0.31,
"changePercent": 0.29155,
"vwap": 106.81,
"label": "September 06, 23",
"changeOverTime": 0.0029155
},
{
"date": "2023-09-05",
"open": 106.55,
"high": 106.73,
"low": 105.15,
"close": 106.05,
"adjClose": 105.8,
"volume": 1433200,
"unadjustedVolume": 1433200,
"change": -0.5,
"changePercent": -0.46926,
"vwap": 105.98,
"label": "September 05, 23",
"changeOverTime": -0.0046926
},
{
"date": "2023-09-01",
"open": 105.63,
"high": 107.41,
"low": 105.2,
"close": 107.29,
"adjClose": 107.04,
"volume": 1338800,
"unadjustedVolume": 1338800,
"change": 1.66,
"changePercent": 1.57,
"vwap": 106.63,
"label": "September 01, 23",
"changeOverTime": 0.0157
},
{
"date": "2023-08-31",
"open": 105.95,
"high": 106.09,
"low": 103.77,
"close": 104.16,
"adjClose": 103.92,
"volume": 2035500,
"unadjustedVolume": 2035500,
"change": -1.79,
"changePercent": -1.69,
"vwap": 104.67,
"label": "August 31, 23",
"changeOverTime": -0.0169
},
{
"date": "2023-08-30",
"open": 105.34,
"high": 106.27,
"low": 105.09,
"close": 105.74,
"adjClose": 105.5,
"volume": 1167400,
"unadjustedVolume": 1167400,
"change": 0.4,
"changePercent": 0.37972,
"vwap": 105.7,
"label": "August 30, 23",
"changeOverTime": 0.0037972
},
{
"date": "2023-08-29",
"open": 105.23,
"high": 106.17,
"low": 104.8,
"close": 105.54,
"adjClose": 105.3,
"volume": 1131500,
"unadjustedVolume": 1131500,
"change": 0.31,
"changePercent": 0.29459,
"vwap": 105.5,
"label": "August 29, 23",
"changeOverTime": 0.0029459
},
{
"date": "2023-08-28",
"open": 106.31,
"high": 107.35,
"low": 105.23,
"close": 105.37,
"adjClose": 105.13,
"volume": 1088000,
"unadjustedVolume": 1088000,
"change": -0.94,
"changePercent": -0.88421,
"vwap": 105.98,
"label": "August 28, 23",
"changeOverTime": -0.0088421
},
{
"date": "2023-08-25",
"open": 106.82,
"high": 107.44,
"low": 105.57,
"close": 105.87,
"adjClose": 105.63,
"volume": 1383800,
"unadjustedVolume": 1383800,
"change": -0.95,
"changePercent": -0.88935,
"vwap": 106.29,
"label": "August 25, 23",
"changeOverTime": -0.0088935
},
{
"date": "2023-08-24",
"open": 108.9,
"high": 110.25,
"low": 106.84,
"close": 106.92,
"adjClose": 106.67,
"volume": 1498700,
"unadjustedVolume": 1498700,
"change": -1.98,
"changePercent": -1.82,
"vwap": 108,
"label": "August 24, 23",
"changeOverTime": -0.0182
},
{
"date": "2023-08-23",
"open": 106.95,
"high": 109.26,
"low": 106.95,
"close": 108.44,
"adjClose": 108.19,
"volume": 1393500,
"unadjustedVolume": 1393500,
"change": 1.49,
"changePercent": 1.39,
"vwap": 108.22,
"label": "August 23, 23",
"changeOverTime": 0.0139
},
{
"date": "2023-08-22",
"open": 105.66,
"high": 106.54,
"low": 105.51,
"close": 106.26,
"adjClose": 106.01,
"volume": 1276900,
"unadjustedVolume": 1276900,
"change": 0.6,
"changePercent": 0.56786,
"vwap": 106.11,
"label": "August 22, 23",
"changeOverTime": 0.0056786
},
{
"date": "2023-08-21",
"open": 104.6,
"high": 106.46,
"low": 104.28,
"close": 106.11,
"adjClose": 105.86,
"volume": 1377000,
"unadjustedVolume": 1377000,
"change": 1.51,
"changePercent": 1.44,
"vwap": 105.62,
"label": "August 21, 23",
"changeOverTime": 0.0144
},
{
"date": "2023-08-18",
"open": 104.53,
"high": 105.54,
"low": 104.51,
"close": 104.77,
"adjClose": 104.53,
"volume": 1660800,
"unadjustedVolume": 1660800,
"change": 0.24,
"changePercent": 0.2296,
"vwap": 104.94,
"label": "August 18, 23",
"changeOverTime": 0.002296
},
{
"date": "2023-08-17",
"open": 105.48,
"high": 106.14,
"low": 104.57,
"close": 104.82,
"adjClose": 104.58,
"volume": 1800600,
"unadjustedVolume": 1800600,
"change": -0.66,
"changePercent": -0.62571,
"vwap": 105.18,
"label": "August 17, 23",
"changeOverTime": -0.0062571
},
{
"date": "2023-08-16",
"open": 106.4,
"high": 106.45,
"low": 105,
"close": 105.1,
"adjClose": 104.86,
"volume": 1835200,
"unadjustedVolume": 1835200,
"change": -1.3,
"changePercent": -1.22,
"vwap": 105.52,
"label": "August 16, 23",
"changeOverTime": -0.0122
},
{
"date": "2023-08-15",
"open": 106.39,
"high": 106.58,
"low": 105.62,
"close": 106.24,
"adjClose": 105.99,
"volume": 1709600,
"unadjustedVolume": 1709600,
"change": -0.15,
"changePercent": -0.14099,
"vwap": 106.15,
"label": "August 15, 23",
"changeOverTime": -0.0014099
},
{
"date": "2023-08-14",
"open": 106.46,
"high": 107.6,
"low": 105.71,
"close": 107,
"adjClose": 106.75,
"volume": 2404000,
"unadjustedVolume": 2404000,
"change": 0.54,
"changePercent": 0.50723,
"vwap": 106.77,
"label": "August 14, 23",
"changeOverTime": 0.0050723
},
{
"date": "2023-08-11",
"open": 105.44,
"high": 106.72,
"low": 104.99,
"close": 106.56,
"adjClose": 106.31,
"volume": 1414100,
"unadjustedVolume": 1414100,
"change": 1.12,
"changePercent": 1.06,
"vwap": 106.09,
"label": "August 11, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-08-10",
"open": 105.97,
"high": 106.85,
"low": 105.11,
"close": 105.72,
"adjClose": 105.19,
"volume": 1563700,
"unadjustedVolume": 1563700,
"change": -0.25,
"changePercent": -0.23592,
"vwap": 105.89,
"label": "August 10, 23",
"changeOverTime": -0.0023592
},
{
"date": "2023-08-09",
"open": 104.62,
"high": 105.9,
"low": 104.31,
"close": 105.11,
"adjClose": 104.59,
"volume": 1646700,
"unadjustedVolume": 1646700,
"change": 0.49,
"changePercent": 0.46836,
"vwap": 105.11,
"label": "August 09, 23",
"changeOverTime": 0.0046836
},
{
"date": "2023-08-08",
"open": 102.96,
"high": 104.93,
"low": 102.96,
"close": 104.81,
"adjClose": 104.29,
"volume": 1207300,
"unadjustedVolume": 1207300,
"change": 1.85,
"changePercent": 1.8,
"vwap": 104.23,
"label": "August 08, 23",
"changeOverTime": 0.018
},
{
"date": "2023-08-07",
"open": 104.58,
"high": 104.65,
"low": 102.78,
"close": 103.75,
"adjClose": 103.23,
"volume": 1759800,
"unadjustedVolume": 1759800,
"change": -0.83,
"changePercent": -0.79365,
"vwap": 103.73,
"label": "August 07, 23",
"changeOverTime": -0.0079365
},
{
"date": "2023-08-04",
"open": 101.92,
"high": 104.71,
"low": 101.79,
"close": 103.94,
"adjClose": 103.42,
"volume": 2723600,
"unadjustedVolume": 2723600,
"change": 2.02,
"changePercent": 1.98,
"vwap": 103.48,
"label": "August 04, 23",
"changeOverTime": 0.0198
},
{
"date": "2023-08-03",
"open": 95.97,
"high": 103.57,
"low": 95.76,
"close": 101.14,
"adjClose": 100.64,
"volume": 3511000,
"unadjustedVolume": 3511000,
"change": 5.17,
"changePercent": 5.39,
"vwap": 100.16,
"label": "August 03, 23",
"changeOverTime": 0.0539
},
{
"date": "2023-08-02",
"open": 95.99,
"high": 96.03,
"low": 94.43,
"close": 95.55,
"adjClose": 95.07,
"volume": 2040300,
"unadjustedVolume": 2040300,
"change": -0.44,
"changePercent": -0.45838,
"vwap": 95.34,
"label": "August 02, 23",
"changeOverTime": -0.0045838
},
{
"date": "2023-08-01",
"open": 96.24,
"high": 97.09,
"low": 96.07,
"close": 96.3,
"adjClose": 95.82,
"volume": 1469600,
"unadjustedVolume": 1469600,
"change": 0.06,
"changePercent": 0.06234414,
"vwap": 96.49,
"label": "August 01, 23",
"changeOverTime": 0.0006234414
},
{
"date": "2023-07-31",
"open": 95.84,
"high": 96.69,
"low": 95.4,
"close": 96.65,
"adjClose": 96.17,
"volume": 1170200,
"unadjustedVolume": 1170200,
"change": 0.81,
"changePercent": 0.84516,
"vwap": 96.25,
"label": "July 31, 23",
"changeOverTime": 0.0084516
},
{
"date": "2023-07-28",
"open": 96.26,
"high": 96.66,
"low": 95.26,
"close": 95.74,
"adjClose": 95.26,
"volume": 1135900,
"unadjustedVolume": 1135900,
"change": -0.52,
"changePercent": -0.5402,
"vwap": 95.89,
"label": "July 28, 23",
"changeOverTime": -0.005402
},
{
"date": "2023-07-27",
"open": 97.73,
"high": 97.75,
"low": 95.2,
"close": 95.42,
"adjClose": 94.95,
"volume": 897900,
"unadjustedVolume": 897900,
"change": -2.31,
"changePercent": -2.36,
"vwap": 96.12,
"label": "July 27, 23",
"changeOverTime": -0.0236
},
{
"date": "2023-07-26",
"open": 96.67,
"high": 98.24,
"low": 96.67,
"close": 97.34,
"adjClose": 96.86,
"volume": 1243000,
"unadjustedVolume": 1243000,
"change": 0.67,
"changePercent": 0.69308,
"vwap": 97.42,
"label": "July 26, 23",
"changeOverTime": 0.0069308
},
{
"date": "2023-07-25",
"open": 95.95,
"high": 98.16,
"low": 95.9,
"close": 97.52,
"adjClose": 97.04,
"volume": 854800,
"unadjustedVolume": 854800,
"change": 1.57,
"changePercent": 1.64,
"vwap": 97.19,
"label": "July 25, 23",
"changeOverTime": 0.0164
},
{
"date": "2023-07-24",
"open": 96.6,
"high": 96.81,
"low": 95.76,
"close": 96.55,
"adjClose": 96.07,
"volume": 1077800,
"unadjustedVolume": 1077800,
"change": -0.05,
"changePercent": -0.05175983,
"vwap": 96.37,
"label": "July 24, 23",
"changeOverTime": -0.0005175983
},
{
"date": "2023-07-21",
"open": 97.58,
"high": 98.15,
"low": 96.31,
"close": 96.6,
"adjClose": 96.12,
"volume": 5081100,
"unadjustedVolume": 5081100,
"change": -0.98,
"changePercent": -1,
"vwap": 97.02,
"label": "July 21, 23",
"changeOverTime": -0.01
},
{
"date": "2023-07-20",
"open": 95.5,
"high": 97.32,
"low": 95.24,
"close": 96.89,
"adjClose": 96.41,
"volume": 1600300,
"unadjustedVolume": 1600300,
"change": 1.39,
"changePercent": 1.46,
"vwap": 96.48,
"label": "July 20, 23",
"changeOverTime": 0.0146
},
{
"date": "2023-07-19",
"open": 94.83,
"high": 95.54,
"low": 93.93,
"close": 94.73,
"adjClose": 94.26,
"volume": 1785300,
"unadjustedVolume": 1785300,
"change": -0.1,
"changePercent": -0.10545,
"vwap": 94.73,
"label": "July 19, 23",
"changeOverTime": -0.0010545
},
{
"date": "2023-07-18",
"open": 96,
"high": 96.65,
"low": 93.89,
"close": 95.37,
"adjClose": 94.9,
"volume": 1925300,
"unadjustedVolume": 1925300,
"change": -0.63,
"changePercent": -0.65625,
"vwap": 95.3,
"label": "July 18, 23",
"changeOverTime": -0.0065625
},
{
"date": "2023-07-17",
"open": 94.47,
"high": 96.92,
"low": 94.47,
"close": 96.18,
"adjClose": 95.7,
"volume": 1951400,
"unadjustedVolume": 1951400,
"change": 1.71,
"changePercent": 1.81,
"vwap": 95.86,
"label": "July 17, 23",
"changeOverTime": 0.0181
},
{
"date": "2023-07-14",
"open": 94.89,
"high": 95.54,
"low": 94.7,
"close": 95,
"adjClose": 94.53,
"volume": 1259900,
"unadjustedVolume": 1259900,
"change": 0.11,
"changePercent": 0.11592,
"vwap": 95.08,
"label": "July 14, 23",
"changeOverTime": 0.0011592
},
{
"date": "2023-07-13",
"open": 95.85,
"high": 96.07,
"low": 94.88,
"close": 95.27,
"adjClose": 94.8,
"volume": 1462400,
"unadjustedVolume": 1462400,
"change": -0.58,
"changePercent": -0.60511,
"vwap": 95.41,
"label": "July 13, 23",
"changeOverTime": -0.0060511
},
{
"date": "2023-07-12",
"open": 94.94,
"high": 96.16,
"low": 94.08,
"close": 96.06,
"adjClose": 95.58,
"volume": 1532600,
"unadjustedVolume": 1532600,
"change": 1.12,
"changePercent": 1.18,
"vwap": 95.43,
"label": "July 12, 23",
"changeOverTime": 0.0118
},
{
"date": "2023-07-11",
"open": 93.84,
"high": 94.43,
"low": 92.86,
"close": 94.36,
"adjClose": 93.89,
"volume": 1260900,
"unadjustedVolume": 1260900,
"change": 0.52,
"changePercent": 0.55413,
"vwap": 93.88,
"label": "July 11, 23",
"changeOverTime": 0.0055413
},
{
"date": "2023-07-10",
"open": 91.38,
"high": 93.63,
"low": 91.38,
"close": 93.6,
"adjClose": 93.13,
"volume": 1539300,
"unadjustedVolume": 1539300,
"change": 2.22,
"changePercent": 2.43,
"vwap": 92.87,
"label": "July 10, 23",
"changeOverTime": 0.0243
},
{
"date": "2023-07-07",
"open": 91,
"high": 91.71,
"low": 90.66,
"close": 91.33,
"adjClose": 90.88,
"volume": 1334000,
"unadjustedVolume": 1334000,
"change": 0.33,
"changePercent": 0.36264,
"vwap": 91.23,
"label": "July 07, 23",
"changeOverTime": 0.0036264
},
{
"date": "2023-07-06",
"open": 91.47,
"high": 91.47,
"low": 89.85,
"close": 91,
"adjClose": 90.55,
"volume": 2263300,
"unadjustedVolume": 2263300,
"change": -0.47,
"changePercent": -0.51383,
"vwap": 90.77,
"label": "July 06, 23",
"changeOverTime": -0.0051383
},
{
"date": "2023-07-05",
"open": 91.42,
"high": 93.21,
"low": 91.35,
"close": 92.14,
"adjClose": 91.68,
"volume": 2087300,
"unadjustedVolume": 2087300,
"change": 0.72,
"changePercent": 0.78757,
"vwap": 92.23,
"label": "July 05, 23",
"changeOverTime": 0.0078757
},
{
"date": "2023-07-03",
"open": 91.01,
"high": 91.74,
"low": 90.33,
"close": 91.6,
"adjClose": 91.14,
"volume": 1089100,
"unadjustedVolume": 1089100,
"change": 0.59,
"changePercent": 0.64828,
"vwap": 91.22,
"label": "July 03, 23",
"changeOverTime": 0.0064828
},
{
"date": "2023-06-30",
"open": 92.05,
"high": 92.29,
"low": 91.04,
"close": 91.55,
"adjClose": 91.09,
"volume": 2666400,
"unadjustedVolume": 2666400,
"change": -0.5,
"changePercent": -0.54318,
"vwap": 91.63,
"label": "June 30, 23",
"changeOverTime": -0.0054318
},
{
"date": "2023-06-29",
"open": 90.51,
"high": 91.35,
"low": 90.14,
"close": 90.87,
"adjClose": 90.42,
"volume": 1738700,
"unadjustedVolume": 1738700,
"change": 0.36,
"changePercent": 0.39775,
"vwap": 90.79,
"label": "June 29, 23",
"changeOverTime": 0.0039775
},
{
"date": "2023-06-28",
"open": 90.9,
"high": 90.9,
"low": 89.71,
"close": 90.55,
"adjClose": 90.1,
"volume": 1605400,
"unadjustedVolume": 1605400,
"change": -0.35,
"changePercent": -0.38504,
"vwap": 90.39,
"label": "June 28, 23",
"changeOverTime": -0.0038504
},
{
"date": "2023-06-27",
"open": 90.97,
"high": 91.01,
"low": 89.98,
"close": 90.85,
"adjClose": 90.4,
"volume": 1472800,
"unadjustedVolume": 1472800,
"change": -0.12,
"changePercent": -0.13191,
"vwap": 90.62,
"label": "June 27, 23",
"changeOverTime": -0.0013191
},
{
"date": "2023-06-26",
"open": 90.25,
"high": 91.2,
"low": 89.69,
"close": 90.63,
"adjClose": 90.18,
"volume": 1890400,
"unadjustedVolume": 1890400,
"change": 0.38,
"changePercent": 0.42105,
"vwap": 90.51,
"label": "June 26, 23",
"changeOverTime": 0.0042105
},
{
"date": "2023-06-23",
"open": 89.64,
"high": 90.7,
"low": 89.12,
"close": 90.36,
"adjClose": 89.91,
"volume": 2875900,
"unadjustedVolume": 2875900,
"change": 0.72,
"changePercent": 0.80321,
"vwap": 90.06,
"label": "June 23, 23",
"changeOverTime": 0.0080321
},
{
"date": "2023-06-22",
"open": 90.5,
"high": 90.68,
"low": 87.86,
"close": 89.25,
"adjClose": 88.81,
"volume": 3205600,
"unadjustedVolume": 3205600,
"change": -1.25,
"changePercent": -1.38,
"vwap": 89.27,
"label": "June 22, 23",
"changeOverTime": -0.0138
},
{
"date": "2023-06-21",
"open": 90.88,
"high": 91.04,
"low": 89.18,
"close": 90.5,
"adjClose": 90.05,
"volume": 2684900,
"unadjustedVolume": 2684900,
"change": -0.38,
"changePercent": -0.41813,
"vwap": 90.24,
"label": "June 21, 23",
"changeOverTime": -0.0041813
},
{
"date": "2023-06-20",
"open": 93.13,
"high": 93.36,
"low": 91.89,
"close": 91.99,
"adjClose": 91.53,
"volume": 1846900,
"unadjustedVolume": 1846900,
"change": -1.14,
"changePercent": -1.22,
"vwap": 92.41,
"label": "June 20, 23",
"changeOverTime": -0.0122
},
{
"date": "2023-06-16",
"open": 93.59,
"high": 94.52,
"low": 92.74,
"close": 92.89,
"adjClose": 92.43,
"volume": 4963400,
"unadjustedVolume": 4963400,
"change": -0.7,
"changePercent": -0.74794,
"vwap": 93.38,
"label": "June 16, 23",
"changeOverTime": -0.0074794
},
{
"date": "2023-06-15",
"open": 93.72,
"high": 93.75,
"low": 92.96,
"close": 93.46,
"adjClose": 93,
"volume": 3712300,
"unadjustedVolume": 3712300,
"change": -0.26,
"changePercent": -0.27742,
"vwap": 93.39,
"label": "June 15, 23",
"changeOverTime": -0.0027742
},
{
"date": "2023-06-14",
"open": 94.53,
"high": 95,
"low": 92.77,
"close": 93.2,
"adjClose": 92.74,
"volume": 2573200,
"unadjustedVolume": 2573200,
"change": -1.33,
"changePercent": -1.41,
"vwap": 93.66,
"label": "June 14, 23",
"changeOverTime": -0.0141
},
{
"date": "2023-06-13",
"open": 93.96,
"high": 95.33,
"low": 93.59,
"close": 94.25,
"adjClose": 93.78,
"volume": 2429900,
"unadjustedVolume": 2429900,
"change": 0.29,
"changePercent": 0.30864,
"vwap": 94.39,
"label": "June 13, 23",
"changeOverTime": 0.0030864
},
{
"date": "2023-06-12",
"open": 93,
"high": 94.02,
"low": 92.88,
"close": 93.75,
"adjClose": 93.28,
"volume": 1720700,
"unadjustedVolume": 1720700,
"change": 0.75,
"changePercent": 0.80645,
"vwap": 93.55,
"label": "June 12, 23",
"changeOverTime": 0.0080645
},
{
"date": "2023-06-09",
"open": 92.3,
"high": 93.77,
"low": 92.09,
"close": 93.29,
"adjClose": 92.83,
"volume": 2530100,
"unadjustedVolume": 2530100,
"change": 0.99,
"changePercent": 1.07,
"vwap": 93.05,
"label": "June 09, 23",
"changeOverTime": 0.0107
},
{
"date": "2023-06-08",
"open": 91.49,
"high": 92.47,
"low": 91.06,
"close": 92.3,
"adjClose": 91.84,
"volume": 3075700,
"unadjustedVolume": 3075700,
"change": 0.81,
"changePercent": 0.88534,
"vwap": 91.94,
"label": "June 08, 23",
"changeOverTime": 0.0088534
}
]
}