Revision control
Copy as Markdown
{
"symbol": "CMCSA",
"historical": [
{
"date": "2023-12-07",
"open": 41.99,
"high": 42.69,
"low": 41.78,
"close": 42.17,
"adjClose": 42.17,
"volume": 19120327,
"unadjustedVolume": 17438421,
"change": 0.18,
"changePercent": 0.42867,
"vwap": 42.32,
"label": "December 07, 23",
"changeOverTime": 0.0042867
},
{
"date": "2023-12-06",
"open": 41.77,
"high": 42.07,
"low": 41.285,
"close": 41.69,
"adjClose": 41.69,
"volume": 16619917,
"unadjustedVolume": 16619700,
"change": -0.08,
"changePercent": -0.19153,
"vwap": 41.75,
"label": "December 06, 23",
"changeOverTime": -0.0019153
},
{
"date": "2023-12-05",
"open": 42.93,
"high": 43,
"low": 40.6907,
"close": 41.61,
"adjClose": 41.61,
"volume": 28971113,
"unadjustedVolume": 29023100,
"change": -1.32,
"changePercent": -3.07,
"vwap": 41.73,
"label": "December 05, 23",
"changeOverTime": -0.0307
},
{
"date": "2023-12-04",
"open": 42.25,
"high": 43.42,
"low": 42.17,
"close": 43.08,
"adjClose": 43.08,
"volume": 22757537,
"unadjustedVolume": 22757400,
"change": 0.83,
"changePercent": 1.96,
"vwap": 43.07,
"label": "December 04, 23",
"changeOverTime": 0.0196
},
{
"date": "2023-12-01",
"open": 42.245,
"high": 42.52,
"low": 41.8092,
"close": 42.21,
"adjClose": 42.21,
"volume": 16973919,
"unadjustedVolume": 16970500,
"change": -0.035,
"changePercent": -0.08285004,
"vwap": 42.22,
"label": "December 01, 23",
"changeOverTime": -0.0008285004
},
{
"date": "2023-11-30",
"open": 41.78,
"high": 41.94,
"low": 41.44,
"close": 41.89,
"adjClose": 41.89,
"volume": 23641537,
"unadjustedVolume": 23641400,
"change": 0.11,
"changePercent": 0.26328,
"vwap": 41.78,
"label": "November 30, 23",
"changeOverTime": 0.0026328
},
{
"date": "2023-11-29",
"open": 41.97,
"high": 42.07,
"low": 41.41,
"close": 41.63,
"adjClose": 41.63,
"volume": 13275107,
"unadjustedVolume": 13275100,
"change": -0.34,
"changePercent": -0.8101,
"vwap": 41.66,
"label": "November 29, 23",
"changeOverTime": -0.008101
},
{
"date": "2023-11-28",
"open": 42,
"high": 42.1,
"low": 41.79,
"close": 41.87,
"adjClose": 41.87,
"volume": 14512334,
"unadjustedVolume": 14512300,
"change": -0.13,
"changePercent": -0.30952,
"vwap": 41.92,
"label": "November 28, 23",
"changeOverTime": -0.0030952
},
{
"date": "2023-11-27",
"open": 42.37,
"high": 42.51,
"low": 41.812,
"close": 42.09,
"adjClose": 42.09,
"volume": 19310514,
"unadjustedVolume": 19310500,
"change": -0.28,
"changePercent": -0.66084,
"vwap": 42.08,
"label": "November 27, 23",
"changeOverTime": -0.0066084
},
{
"date": "2023-11-24",
"open": 42.55,
"high": 42.73,
"low": 42.4,
"close": 42.58,
"adjClose": 42.58,
"volume": 5860002,
"unadjustedVolume": 5860000,
"change": 0.03,
"changePercent": 0.07050529,
"vwap": 42.59,
"label": "November 24, 23",
"changeOverTime": 0.0007050529
},
{
"date": "2023-11-22",
"open": 42.72,
"high": 42.93,
"low": 42.395,
"close": 42.48,
"adjClose": 42.48,
"volume": 12855121,
"unadjustedVolume": 12855100,
"change": -0.24,
"changePercent": -0.5618,
"vwap": 42.55,
"label": "November 22, 23",
"changeOverTime": -0.005618
},
{
"date": "2023-11-21",
"open": 43,
"high": 43.035,
"low": 42.34,
"close": 42.6,
"adjClose": 42.6,
"volume": 11721773,
"unadjustedVolume": 11721800,
"change": -0.4,
"changePercent": -0.93023,
"vwap": 42.54,
"label": "November 21, 23",
"changeOverTime": -0.0093023
},
{
"date": "2023-11-20",
"open": 42.28,
"high": 43.135,
"low": 42.17,
"close": 42.94,
"adjClose": 42.94,
"volume": 14453472,
"unadjustedVolume": 14453300,
"change": 0.66,
"changePercent": 1.56,
"vwap": 42.81,
"label": "November 20, 23",
"changeOverTime": 0.0156
},
{
"date": "2023-11-17",
"open": 42.66,
"high": 42.965,
"low": 42.33,
"close": 42.42,
"adjClose": 42.42,
"volume": 13386111,
"unadjustedVolume": 13386000,
"change": -0.24,
"changePercent": -0.56259,
"vwap": 42.51,
"label": "November 17, 23",
"changeOverTime": -0.0056259
},
{
"date": "2023-11-16",
"open": 42.78,
"high": 43.07,
"low": 41.87,
"close": 42.41,
"adjClose": 42.41,
"volume": 18367832,
"unadjustedVolume": 18367800,
"change": -0.37,
"changePercent": -0.86489,
"vwap": 42.28,
"label": "November 16, 23",
"changeOverTime": -0.0086489
},
{
"date": "2023-11-15",
"open": 41.88,
"high": 42.65,
"low": 41.88,
"close": 42.53,
"adjClose": 42.53,
"volume": 17121490,
"unadjustedVolume": 17121500,
"change": 0.65,
"changePercent": 1.55,
"vwap": 42.44,
"label": "November 15, 23",
"changeOverTime": 0.0155
},
{
"date": "2023-11-14",
"open": 42.3,
"high": 42.5,
"low": 41.765,
"close": 41.87,
"adjClose": 41.87,
"volume": 22518467,
"unadjustedVolume": 22518400,
"change": -0.43,
"changePercent": -1.02,
"vwap": 42.04,
"label": "November 14, 23",
"changeOverTime": -0.0102
},
{
"date": "2023-11-13",
"open": 41.68,
"high": 41.825,
"low": 41.275,
"close": 41.49,
"adjClose": 41.49,
"volume": 14115599,
"unadjustedVolume": 14212500,
"change": -0.19,
"changePercent": -0.45585,
"vwap": 41.53,
"label": "November 13, 23",
"changeOverTime": -0.0045585
},
{
"date": "2023-11-10",
"open": 41.08,
"high": 41.96,
"low": 41.05,
"close": 41.91,
"adjClose": 41.91,
"volume": 20077756,
"unadjustedVolume": 20077400,
"change": 0.83,
"changePercent": 2.02,
"vwap": 41.71,
"label": "November 10, 23",
"changeOverTime": 0.0202
},
{
"date": "2023-11-09",
"open": 41.66,
"high": 41.77,
"low": 40.765,
"close": 40.88,
"adjClose": 40.88,
"volume": 25986914,
"unadjustedVolume": 25986900,
"change": -0.78,
"changePercent": -1.87,
"vwap": 40.98,
"label": "November 09, 23",
"changeOverTime": -0.0187
},
{
"date": "2023-11-08",
"open": 41.86,
"high": 42.0375,
"low": 41.29,
"close": 41.52,
"adjClose": 41.52,
"volume": 18889267,
"unadjustedVolume": 18889200,
"change": -0.34,
"changePercent": -0.81223,
"vwap": 41.54,
"label": "November 08, 23",
"changeOverTime": -0.0081223
},
{
"date": "2023-11-07",
"open": 42.45,
"high": 42.455,
"low": 41.965,
"close": 42.04,
"adjClose": 42.04,
"volume": 19771373,
"unadjustedVolume": 19771400,
"change": -0.41,
"changePercent": -0.96584,
"vwap": 42.15,
"label": "November 07, 23",
"changeOverTime": -0.0096584
},
{
"date": "2023-11-06",
"open": 43.135,
"high": 43.26,
"low": 42.2,
"close": 42.46,
"adjClose": 42.46,
"volume": 18681061,
"unadjustedVolume": 18680900,
"change": -0.675,
"changePercent": -1.56,
"vwap": 42.46,
"label": "November 06, 23",
"changeOverTime": -0.0156
},
{
"date": "2023-11-03",
"open": 42.86,
"high": 43.42,
"low": 42.8201,
"close": 43.18,
"adjClose": 43.18,
"volume": 19005626,
"unadjustedVolume": 19005500,
"change": 0.32,
"changePercent": 0.74662,
"vwap": 43.16,
"label": "November 03, 23",
"changeOverTime": 0.0074662
},
{
"date": "2023-11-02",
"open": 41.86,
"high": 42.58,
"low": 41.86,
"close": 42.5,
"adjClose": 42.5,
"volume": 16755389,
"unadjustedVolume": 16755300,
"change": 0.64,
"changePercent": 1.53,
"vwap": 42.4,
"label": "November 02, 23",
"changeOverTime": 0.0153
},
{
"date": "2023-11-01",
"open": 41.37,
"high": 42.135,
"low": 41.34,
"close": 41.82,
"adjClose": 41.82,
"volume": 19505409,
"unadjustedVolume": 19505200,
"change": 0.45,
"changePercent": 1.09,
"vwap": 41.73,
"label": "November 01, 23",
"changeOverTime": 0.0109
},
{
"date": "2023-10-31",
"open": 40.7,
"high": 41.34,
"low": 40.6688,
"close": 41.29,
"adjClose": 41.29,
"volume": 18860961,
"unadjustedVolume": 18861000,
"change": 0.59,
"changePercent": 1.45,
"vwap": 41.08,
"label": "October 31, 23",
"changeOverTime": 0.0145
},
{
"date": "2023-10-30",
"open": 39.96,
"high": 40.62,
"low": 39.94,
"close": 40.45,
"adjClose": 40.45,
"volume": 18202257,
"unadjustedVolume": 18202300,
"change": 0.49,
"changePercent": 1.23,
"vwap": 40.36,
"label": "October 30, 23",
"changeOverTime": 0.0123
},
{
"date": "2023-10-27",
"open": 38,
"high": 40.41,
"low": 37.915,
"close": 39.64,
"adjClose": 39.64,
"volume": 35948981,
"unadjustedVolume": 35949000,
"change": 1.64,
"changePercent": 4.32,
"vwap": 39.7,
"label": "October 27, 23",
"changeOverTime": 0.0432
},
{
"date": "2023-10-26",
"open": 40.05,
"high": 40.46,
"low": 39.08,
"close": 39.15,
"adjClose": 39.15,
"volume": 50005447,
"unadjustedVolume": 50005400,
"change": -0.9,
"changePercent": -2.25,
"vwap": 39.63,
"label": "October 26, 23",
"changeOverTime": -0.0225
},
{
"date": "2023-10-25",
"open": 43.33,
"high": 43.6,
"low": 42.72,
"close": 42.75,
"adjClose": 42.75,
"volume": 21782851,
"unadjustedVolume": 23342900,
"change": -0.58,
"changePercent": -1.34,
"vwap": 42.88,
"label": "October 25, 23",
"changeOverTime": -0.0134
},
{
"date": "2023-10-24",
"open": 43.36,
"high": 43.59,
"low": 43.185,
"close": 43.46,
"adjClose": 43.46,
"volume": 19539754,
"unadjustedVolume": 19539800,
"change": 0.1,
"changePercent": 0.23063,
"vwap": 43.45,
"label": "October 24, 23",
"changeOverTime": 0.0023063
},
{
"date": "2023-10-23",
"open": 43.13,
"high": 43.3,
"low": 42.73,
"close": 42.94,
"adjClose": 42.94,
"volume": 14469448,
"unadjustedVolume": 14469400,
"change": -0.19,
"changePercent": -0.44053,
"vwap": 43.06,
"label": "October 23, 23",
"changeOverTime": -0.0044053
},
{
"date": "2023-10-20",
"open": 42.86,
"high": 43.34,
"low": 42.32,
"close": 42.86,
"adjClose": 42.86,
"volume": 22457698,
"unadjustedVolume": 22457700,
"change": 0,
"changePercent": 0,
"vwap": 42.95,
"label": "October 20, 23",
"changeOverTime": 0
},
{
"date": "2023-10-19",
"open": 44.19,
"high": 44.34,
"low": 42.99,
"close": 43.07,
"adjClose": 43.07,
"volume": 17908925,
"unadjustedVolume": 17908900,
"change": -1.12,
"changePercent": -2.53,
"vwap": 43.33,
"label": "October 19, 23",
"changeOverTime": -0.0253
},
{
"date": "2023-10-18",
"open": 44.28,
"high": 44.52,
"low": 43.9,
"close": 44.02,
"adjClose": 44.02,
"volume": 13384770,
"unadjustedVolume": 13384800,
"change": -0.26,
"changePercent": -0.58717,
"vwap": 44.14,
"label": "October 18, 23",
"changeOverTime": -0.0058717
},
{
"date": "2023-10-17",
"open": 44.22,
"high": 44.7,
"low": 44.095,
"close": 44.36,
"adjClose": 44.36,
"volume": 15746161,
"unadjustedVolume": 15746200,
"change": 0.14,
"changePercent": 0.3166,
"vwap": 44.35,
"label": "October 17, 23",
"changeOverTime": 0.003166
},
{
"date": "2023-10-16",
"open": 44.05,
"high": 44.325,
"low": 43.765,
"close": 44.25,
"adjClose": 44.25,
"volume": 17065482,
"unadjustedVolume": 17065500,
"change": 0.2,
"changePercent": 0.45403,
"vwap": 44.14,
"label": "October 16, 23",
"changeOverTime": 0.0045403
},
{
"date": "2023-10-13",
"open": 43.9,
"high": 44.07,
"low": 43.505,
"close": 43.81,
"adjClose": 43.81,
"volume": 16559148,
"unadjustedVolume": 16559100,
"change": -0.09,
"changePercent": -0.20501,
"vwap": 43.76,
"label": "October 13, 23",
"changeOverTime": -0.0020501
},
{
"date": "2023-10-12",
"open": 44.34,
"high": 44.46,
"low": 43.795,
"close": 43.9,
"adjClose": 43.9,
"volume": 16757197,
"unadjustedVolume": 16757100,
"change": -0.44,
"changePercent": -0.99233,
"vwap": 43.98,
"label": "October 12, 23",
"changeOverTime": -0.0099233
},
{
"date": "2023-10-11",
"open": 44.64,
"high": 44.925,
"low": 44.09,
"close": 44.24,
"adjClose": 44.24,
"volume": 16840328,
"unadjustedVolume": 16840300,
"change": -0.4,
"changePercent": -0.89606,
"vwap": 44.34,
"label": "October 11, 23",
"changeOverTime": -0.0089606
},
{
"date": "2023-10-10",
"open": 44.24,
"high": 44.66,
"low": 43.82,
"close": 44.47,
"adjClose": 44.47,
"volume": 15558534,
"unadjustedVolume": 15558400,
"change": 0.23,
"changePercent": 0.51989,
"vwap": 44.45,
"label": "October 10, 23",
"changeOverTime": 0.0051989
},
{
"date": "2023-10-09",
"open": 43.46,
"high": 44.24,
"low": 43.355,
"close": 44.09,
"adjClose": 44.09,
"volume": 15725861,
"unadjustedVolume": 15734600,
"change": 0.63,
"changePercent": 1.45,
"vwap": 43.92,
"label": "October 09, 23",
"changeOverTime": 0.0145
},
{
"date": "2023-10-06",
"open": 42.71,
"high": 43.605,
"low": 42.385,
"close": 43.47,
"adjClose": 43.47,
"volume": 23466996,
"unadjustedVolume": 23466200,
"change": 0.76,
"changePercent": 1.78,
"vwap": 43.32,
"label": "October 06, 23",
"changeOverTime": 0.0178
},
{
"date": "2023-10-05",
"open": 43.45,
"high": 43.6,
"low": 42.875,
"close": 43.02,
"adjClose": 43.02,
"volume": 17612273,
"unadjustedVolume": 17612300,
"change": -0.43,
"changePercent": -0.98964,
"vwap": 43.11,
"label": "October 05, 23",
"changeOverTime": -0.0098964
},
{
"date": "2023-10-04",
"open": 43.39,
"high": 43.58,
"low": 43.155,
"close": 43.47,
"adjClose": 43.47,
"volume": 20740151,
"unadjustedVolume": 20740000,
"change": 0.08,
"changePercent": 0.18437,
"vwap": 43.41,
"label": "October 04, 23",
"changeOverTime": 0.0018437
},
{
"date": "2023-10-03",
"open": 43.87,
"high": 44.13,
"low": 43.31,
"close": 43.45,
"adjClose": 43.45,
"volume": 16980479,
"unadjustedVolume": 16980500,
"change": -0.42,
"changePercent": -0.95737,
"vwap": 43.54,
"label": "October 03, 23",
"changeOverTime": -0.0095737
},
{
"date": "2023-10-02",
"open": 44.25,
"high": 44.72,
"low": 44.09,
"close": 44.49,
"adjClose": 44.2,
"volume": 17295213,
"unadjustedVolume": 17295200,
"change": 0.24,
"changePercent": 0.54237,
"vwap": 44.43,
"label": "October 02, 23",
"changeOverTime": 0.0054237
},
{
"date": "2023-09-29",
"open": 44.89,
"high": 45.09,
"low": 43.99,
"close": 44.34,
"adjClose": 44.05,
"volume": 15136963,
"unadjustedVolume": 15136700,
"change": -0.55,
"changePercent": -1.23,
"vwap": 44.35,
"label": "September 29, 23",
"changeOverTime": -0.0123
},
{
"date": "2023-09-28",
"open": 44.69,
"high": 45.235,
"low": 44.64,
"close": 44.86,
"adjClose": 44.57,
"volume": 13102540,
"unadjustedVolume": 13102500,
"change": 0.17,
"changePercent": 0.3804,
"vwap": 44.88,
"label": "September 28, 23",
"changeOverTime": 0.003804
},
{
"date": "2023-09-27",
"open": 44.37,
"high": 44.825,
"low": 44.25,
"close": 44.6,
"adjClose": 44.31,
"volume": 16357038,
"unadjustedVolume": 16357000,
"change": 0.23,
"changePercent": 0.51837,
"vwap": 44.54,
"label": "September 27, 23",
"changeOverTime": 0.0051837
},
{
"date": "2023-09-26",
"open": 43.99,
"high": 44.72,
"low": 43.86,
"close": 44.24,
"adjClose": 43.95,
"volume": 18397300,
"unadjustedVolume": 18397300,
"change": 0.25,
"changePercent": 0.56831,
"vwap": 44.27,
"label": "September 26, 23",
"changeOverTime": 0.0056831
},
{
"date": "2023-09-25",
"open": 45.21,
"high": 45.35,
"low": 44.73,
"close": 44.87,
"adjClose": 44.58,
"volume": 11871300,
"unadjustedVolume": 11871300,
"change": -0.34,
"changePercent": -0.75205,
"vwap": 44.98,
"label": "September 25, 23",
"changeOverTime": -0.0075205
},
{
"date": "2023-09-22",
"open": 45.56,
"high": 45.84,
"low": 45.26,
"close": 45.3,
"adjClose": 45,
"volume": 12459600,
"unadjustedVolume": 12459600,
"change": -0.26,
"changePercent": -0.57068,
"vwap": 45.47,
"label": "September 22, 23",
"changeOverTime": -0.0057068
},
{
"date": "2023-09-21",
"open": 45.67,
"high": 46,
"low": 45.62,
"close": 45.7,
"adjClose": 45.4,
"volume": 16274000,
"unadjustedVolume": 16274000,
"change": 0.03,
"changePercent": 0.06568864,
"vwap": 45.77,
"label": "September 21, 23",
"changeOverTime": 0.0006568864
},
{
"date": "2023-09-20",
"open": 45.79,
"high": 46.04,
"low": 45.47,
"close": 45.5,
"adjClose": 45.2,
"volume": 15629800,
"unadjustedVolume": 15629800,
"change": -0.29,
"changePercent": -0.63333,
"vwap": 45.67,
"label": "September 20, 23",
"changeOverTime": -0.0063333
},
{
"date": "2023-09-19",
"open": 45.57,
"high": 45.83,
"low": 45.47,
"close": 45.73,
"adjClose": 45.43,
"volume": 15865500,
"unadjustedVolume": 15865500,
"change": 0.16,
"changePercent": 0.35111,
"vwap": 45.68,
"label": "September 19, 23",
"changeOverTime": 0.0035111
},
{
"date": "2023-09-18",
"open": 45.46,
"high": 46.02,
"low": 45.42,
"close": 45.64,
"adjClose": 45.34,
"volume": 12852800,
"unadjustedVolume": 12852800,
"change": 0.18,
"changePercent": 0.39595,
"vwap": 45.69,
"label": "September 18, 23",
"changeOverTime": 0.0039595
},
{
"date": "2023-09-15",
"open": 45.93,
"high": 46.15,
"low": 45.19,
"close": 45.34,
"adjClose": 45.04,
"volume": 45437000,
"unadjustedVolume": 45437000,
"change": -0.59,
"changePercent": -1.28,
"vwap": 45.56,
"label": "September 15, 23",
"changeOverTime": -0.0128
},
{
"date": "2023-09-14",
"open": 45.6,
"high": 46.04,
"low": 45.51,
"close": 45.97,
"adjClose": 45.67,
"volume": 19660200,
"unadjustedVolume": 19660200,
"change": 0.37,
"changePercent": 0.8114,
"vwap": 45.84,
"label": "September 14, 23",
"changeOverTime": 0.008114
},
{
"date": "2023-09-13",
"open": 45.09,
"high": 45.2,
"low": 44.57,
"close": 45.19,
"adjClose": 44.9,
"volume": 16914800,
"unadjustedVolume": 16914800,
"change": 0.1,
"changePercent": 0.22178,
"vwap": 44.99,
"label": "September 13, 23",
"changeOverTime": 0.0022178
},
{
"date": "2023-09-12",
"open": 45.12,
"high": 45.48,
"low": 44.87,
"close": 45.19,
"adjClose": 44.9,
"volume": 21007600,
"unadjustedVolume": 21007600,
"change": 0.07,
"changePercent": 0.15514,
"vwap": 45.18,
"label": "September 12, 23",
"changeOverTime": 0.0015514
},
{
"date": "2023-09-11",
"open": 45.08,
"high": 45.71,
"low": 44.93,
"close": 45.26,
"adjClose": 44.96,
"volume": 19843100,
"unadjustedVolume": 19843100,
"change": 0.18,
"changePercent": 0.39929,
"vwap": 45.3,
"label": "September 11, 23",
"changeOverTime": 0.0039929
},
{
"date": "2023-09-08",
"open": 44.98,
"high": 45.19,
"low": 44.76,
"close": 45.03,
"adjClose": 44.74,
"volume": 19859000,
"unadjustedVolume": 19859000,
"change": 0.05,
"changePercent": 0.11116,
"vwap": 44.99,
"label": "September 08, 23",
"changeOverTime": 0.0011116
},
{
"date": "2023-09-07",
"open": 44.88,
"high": 45.7,
"low": 44.84,
"close": 44.84,
"adjClose": 44.55,
"volume": 20810900,
"unadjustedVolume": 20810900,
"change": -0.04,
"changePercent": -0.08912656,
"vwap": 45.13,
"label": "September 07, 23",
"changeOverTime": -0.0008912656
},
{
"date": "2023-09-06",
"open": 44.48,
"high": 45.6,
"low": 44.25,
"close": 44.93,
"adjClose": 44.64,
"volume": 27839800,
"unadjustedVolume": 27839800,
"change": 0.45,
"changePercent": 1.01,
"vwap": 44.93,
"label": "September 06, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-09-05",
"open": 45.55,
"high": 45.7,
"low": 44.47,
"close": 44.56,
"adjClose": 44.27,
"volume": 21709800,
"unadjustedVolume": 21709800,
"change": -0.99,
"changePercent": -2.17,
"vwap": 44.91,
"label": "September 05, 23",
"changeOverTime": -0.0217
},
{
"date": "2023-09-01",
"open": 46.67,
"high": 46.7,
"low": 45.35,
"close": 45.73,
"adjClose": 45.43,
"volume": 18866700,
"unadjustedVolume": 18866700,
"change": -0.94,
"changePercent": -2.01,
"vwap": 45.93,
"label": "September 01, 23",
"changeOverTime": -0.0201
},
{
"date": "2023-08-31",
"open": 47.12,
"high": 47.3,
"low": 46.7,
"close": 46.76,
"adjClose": 46.46,
"volume": 19935900,
"unadjustedVolume": 19935900,
"change": -0.36,
"changePercent": -0.76401,
"vwap": 46.92,
"label": "August 31, 23",
"changeOverTime": -0.0076401
},
{
"date": "2023-08-30",
"open": 46.93,
"high": 47.19,
"low": 46.68,
"close": 47.12,
"adjClose": 46.81,
"volume": 13971600,
"unadjustedVolume": 13971600,
"change": 0.19,
"changePercent": 0.40486,
"vwap": 47,
"label": "August 30, 23",
"changeOverTime": 0.0040486
},
{
"date": "2023-08-29",
"open": 46.03,
"high": 46.88,
"low": 45.98,
"close": 46.78,
"adjClose": 46.48,
"volume": 14198400,
"unadjustedVolume": 14198400,
"change": 0.75,
"changePercent": 1.63,
"vwap": 46.55,
"label": "August 29, 23",
"changeOverTime": 0.0163
},
{
"date": "2023-08-28",
"open": 45.56,
"high": 46.06,
"low": 45.56,
"close": 45.98,
"adjClose": 45.68,
"volume": 10807700,
"unadjustedVolume": 10807700,
"change": 0.42,
"changePercent": 0.92186,
"vwap": 45.87,
"label": "August 28, 23",
"changeOverTime": 0.0092186
},
{
"date": "2023-08-25",
"open": 45.31,
"high": 45.62,
"low": 45.16,
"close": 45.47,
"adjClose": 45.17,
"volume": 13051300,
"unadjustedVolume": 13051300,
"change": 0.16,
"changePercent": 0.35312,
"vwap": 45.42,
"label": "August 25, 23",
"changeOverTime": 0.0035312
},
{
"date": "2023-08-24",
"open": 45.35,
"high": 45.75,
"low": 45.18,
"close": 45.24,
"adjClose": 44.95,
"volume": 15310200,
"unadjustedVolume": 15310200,
"change": -0.11,
"changePercent": -0.24256,
"vwap": 45.39,
"label": "August 24, 23",
"changeOverTime": -0.0024256
},
{
"date": "2023-08-23",
"open": 45.84,
"high": 45.94,
"low": 45.33,
"close": 45.46,
"adjClose": 45.16,
"volume": 18382800,
"unadjustedVolume": 18382800,
"change": -0.38,
"changePercent": -0.82897,
"vwap": 45.58,
"label": "August 23, 23",
"changeOverTime": -0.0082897
},
{
"date": "2023-08-22",
"open": 45.9,
"high": 46.1,
"low": 45.52,
"close": 45.57,
"adjClose": 45.27,
"volume": 11963200,
"unadjustedVolume": 11963200,
"change": -0.33,
"changePercent": -0.71895,
"vwap": 45.73,
"label": "August 22, 23",
"changeOverTime": -0.0071895
},
{
"date": "2023-08-21",
"open": 45.55,
"high": 46.06,
"low": 45.53,
"close": 45.86,
"adjClose": 45.56,
"volume": 12331700,
"unadjustedVolume": 12331700,
"change": 0.31,
"changePercent": 0.68057,
"vwap": 45.82,
"label": "August 21, 23",
"changeOverTime": 0.0068057
},
{
"date": "2023-08-18",
"open": 46.06,
"high": 46.36,
"low": 45.64,
"close": 45.76,
"adjClose": 45.46,
"volume": 17600000,
"unadjustedVolume": 17600000,
"change": -0.3,
"changePercent": -0.65132,
"vwap": 45.92,
"label": "August 18, 23",
"changeOverTime": -0.0065132
},
{
"date": "2023-08-17",
"open": 46.63,
"high": 46.88,
"low": 46.24,
"close": 46.24,
"adjClose": 45.94,
"volume": 12513500,
"unadjustedVolume": 12513500,
"change": -0.39,
"changePercent": -0.83637,
"vwap": 46.45,
"label": "August 17, 23",
"changeOverTime": -0.0083637
},
{
"date": "2023-08-16",
"open": 47.08,
"high": 47.46,
"low": 46.32,
"close": 46.34,
"adjClose": 46.04,
"volume": 17345900,
"unadjustedVolume": 17345900,
"change": -0.74,
"changePercent": -1.57,
"vwap": 46.71,
"label": "August 16, 23",
"changeOverTime": -0.0157
},
{
"date": "2023-08-15",
"open": 46.31,
"high": 47.29,
"low": 46.24,
"close": 47.03,
"adjClose": 46.72,
"volume": 20060300,
"unadjustedVolume": 20060300,
"change": 0.72,
"changePercent": 1.55,
"vwap": 46.85,
"label": "August 15, 23",
"changeOverTime": 0.0155
},
{
"date": "2023-08-14",
"open": 46.19,
"high": 46.87,
"low": 46.19,
"close": 46.56,
"adjClose": 46.26,
"volume": 20847900,
"unadjustedVolume": 20847900,
"change": 0.37,
"changePercent": 0.80104,
"vwap": 46.54,
"label": "August 14, 23",
"changeOverTime": 0.0080104
},
{
"date": "2023-08-11",
"open": 45.68,
"high": 46.23,
"low": 45.57,
"close": 46.03,
"adjClose": 45.73,
"volume": 13602100,
"unadjustedVolume": 13602100,
"change": 0.35,
"changePercent": 0.7662,
"vwap": 45.94,
"label": "August 11, 23",
"changeOverTime": 0.007662
},
{
"date": "2023-08-10",
"open": 45.67,
"high": 46.53,
"low": 45.67,
"close": 45.93,
"adjClose": 45.63,
"volume": 16149700,
"unadjustedVolume": 16149700,
"change": 0.26,
"changePercent": 0.5693,
"vwap": 46.04,
"label": "August 10, 23",
"changeOverTime": 0.005693
},
{
"date": "2023-08-09",
"open": 45.4,
"high": 45.64,
"low": 45.17,
"close": 45.28,
"adjClose": 44.98,
"volume": 15184200,
"unadjustedVolume": 15184200,
"change": -0.12,
"changePercent": -0.26432,
"vwap": 45.36,
"label": "August 09, 23",
"changeOverTime": -0.0026432
},
{
"date": "2023-08-08",
"open": 45.3,
"high": 45.61,
"low": 45.15,
"close": 45.4,
"adjClose": 45.1,
"volume": 19889000,
"unadjustedVolume": 19889000,
"change": 0.1,
"changePercent": 0.22075,
"vwap": 45.39,
"label": "August 08, 23",
"changeOverTime": 0.0022075
},
{
"date": "2023-08-07",
"open": 45.14,
"high": 45.6,
"low": 45.09,
"close": 45.45,
"adjClose": 45.15,
"volume": 12529700,
"unadjustedVolume": 12529700,
"change": 0.31,
"changePercent": 0.68675,
"vwap": 45.38,
"label": "August 07, 23",
"changeOverTime": 0.0068675
},
{
"date": "2023-08-04",
"open": 45.25,
"high": 45.55,
"low": 44.79,
"close": 44.84,
"adjClose": 44.55,
"volume": 12704100,
"unadjustedVolume": 12704100,
"change": -0.41,
"changePercent": -0.90608,
"vwap": 45.06,
"label": "August 04, 23",
"changeOverTime": -0.0090608
},
{
"date": "2023-08-03",
"open": 45.1,
"high": 45.57,
"low": 44.91,
"close": 45.17,
"adjClose": 44.88,
"volume": 12351200,
"unadjustedVolume": 12351200,
"change": 0.07,
"changePercent": 0.15521,
"vwap": 45.22,
"label": "August 03, 23",
"changeOverTime": 0.0015521
},
{
"date": "2023-08-02",
"open": 45.5,
"high": 45.62,
"low": 44.61,
"close": 45.09,
"adjClose": 44.8,
"volume": 16651300,
"unadjustedVolume": 16651300,
"change": -0.41,
"changePercent": -0.9011,
"vwap": 45.11,
"label": "August 02, 23",
"changeOverTime": -0.009011
},
{
"date": "2023-08-01",
"open": 45.46,
"high": 45.51,
"low": 45.09,
"close": 45.31,
"adjClose": 45.01,
"volume": 15101500,
"unadjustedVolume": 15101500,
"change": -0.15,
"changePercent": -0.32996,
"vwap": 45.3,
"label": "August 01, 23",
"changeOverTime": -0.0032996
},
{
"date": "2023-07-31",
"open": 45.37,
"high": 45.82,
"low": 45.12,
"close": 45.26,
"adjClose": 44.96,
"volume": 15942700,
"unadjustedVolume": 15942700,
"change": -0.11,
"changePercent": -0.24245,
"vwap": 45.4,
"label": "July 31, 23",
"changeOverTime": -0.0024245
},
{
"date": "2023-07-28",
"open": 45.86,
"high": 46.18,
"low": 44.98,
"close": 45.23,
"adjClose": 44.94,
"volume": 20668200,
"unadjustedVolume": 20668200,
"change": -0.63,
"changePercent": -1.37,
"vwap": 45.46,
"label": "July 28, 23",
"changeOverTime": -0.0137
},
{
"date": "2023-07-27",
"open": 44.52,
"high": 46.44,
"low": 44.44,
"close": 45.35,
"adjClose": 45.05,
"volume": 31586100,
"unadjustedVolume": 31586100,
"change": 0.83,
"changePercent": 1.86,
"vwap": 45.41,
"label": "July 27, 23",
"changeOverTime": 0.0186
},
{
"date": "2023-07-26",
"open": 43.29,
"high": 43.38,
"low": 42.63,
"close": 42.91,
"adjClose": 42.63,
"volume": 17652400,
"unadjustedVolume": 17652400,
"change": -0.38,
"changePercent": -0.8778,
"vwap": 42.97,
"label": "July 26, 23",
"changeOverTime": -0.008778
},
{
"date": "2023-07-25",
"open": 43.14,
"high": 43.53,
"low": 43.14,
"close": 43.3,
"adjClose": 43.02,
"volume": 14184300,
"unadjustedVolume": 14184300,
"change": 0.16,
"changePercent": 0.37089,
"vwap": 43.32,
"label": "July 25, 23",
"changeOverTime": 0.0037089
},
{
"date": "2023-07-24",
"open": 43.11,
"high": 43.5,
"low": 43.02,
"close": 43.29,
"adjClose": 43.01,
"volume": 15343700,
"unadjustedVolume": 15343700,
"change": 0.18,
"changePercent": 0.41754,
"vwap": 43.27,
"label": "July 24, 23",
"changeOverTime": 0.0041754
},
{
"date": "2023-07-21",
"open": 43.24,
"high": 43.5,
"low": 42.85,
"close": 42.89,
"adjClose": 42.61,
"volume": 52583700,
"unadjustedVolume": 52583700,
"change": -0.35,
"changePercent": -0.80944,
"vwap": 43.08,
"label": "July 21, 23",
"changeOverTime": -0.0080944
},
{
"date": "2023-07-20",
"open": 42.9,
"high": 43.42,
"low": 42.78,
"close": 43.21,
"adjClose": 42.93,
"volume": 18006800,
"unadjustedVolume": 18006800,
"change": 0.31,
"changePercent": 0.72261,
"vwap": 43.14,
"label": "July 20, 23",
"changeOverTime": 0.0072261
},
{
"date": "2023-07-19",
"open": 42.23,
"high": 42.83,
"low": 42.21,
"close": 42.71,
"adjClose": 42.43,
"volume": 18645600,
"unadjustedVolume": 18645600,
"change": 0.48,
"changePercent": 1.14,
"vwap": 42.58,
"label": "July 19, 23",
"changeOverTime": 0.0114
},
{
"date": "2023-07-18",
"open": 41.99,
"high": 42.79,
"low": 41.97,
"close": 42.44,
"adjClose": 42.16,
"volume": 18721400,
"unadjustedVolume": 18721400,
"change": 0.45,
"changePercent": 1.07,
"vwap": 42.4,
"label": "July 18, 23",
"changeOverTime": 0.0107
},
{
"date": "2023-07-17",
"open": 41.85,
"high": 42.27,
"low": 41.51,
"close": 42.09,
"adjClose": 41.82,
"volume": 17410400,
"unadjustedVolume": 17410400,
"change": 0.24,
"changePercent": 0.57348,
"vwap": 41.96,
"label": "July 17, 23",
"changeOverTime": 0.0057348
},
{
"date": "2023-07-14",
"open": 41.93,
"high": 42.27,
"low": 41.8,
"close": 42.01,
"adjClose": 41.74,
"volume": 12899100,
"unadjustedVolume": 12899100,
"change": 0.08,
"changePercent": 0.19079,
"vwap": 42.03,
"label": "July 14, 23",
"changeOverTime": 0.0019079
},
{
"date": "2023-07-13",
"open": 42.68,
"high": 42.74,
"low": 42.22,
"close": 42.56,
"adjClose": 42.28,
"volume": 17147600,
"unadjustedVolume": 17147600,
"change": -0.12,
"changePercent": -0.28116,
"vwap": 42.51,
"label": "July 13, 23",
"changeOverTime": -0.0028116
},
{
"date": "2023-07-12",
"open": 42.23,
"high": 42.54,
"low": 42.16,
"close": 42.34,
"adjClose": 42.06,
"volume": 17840000,
"unadjustedVolume": 17840000,
"change": 0.11,
"changePercent": 0.26048,
"vwap": 42.35,
"label": "July 12, 23",
"changeOverTime": 0.0026048
},
{
"date": "2023-07-11",
"open": 41.98,
"high": 42.28,
"low": 41.63,
"close": 42.01,
"adjClose": 41.74,
"volume": 15652500,
"unadjustedVolume": 15652500,
"change": 0.03,
"changePercent": 0.0714626,
"vwap": 41.97,
"label": "July 11, 23",
"changeOverTime": 0.000714626
},
{
"date": "2023-07-10",
"open": 41.74,
"high": 42.36,
"low": 41.74,
"close": 41.85,
"adjClose": 41.58,
"volume": 19625700,
"unadjustedVolume": 19625700,
"change": 0.11,
"changePercent": 0.26354,
"vwap": 41.98,
"label": "July 10, 23",
"changeOverTime": 0.0026354
},
{
"date": "2023-07-07",
"open": 41.12,
"high": 41.88,
"low": 40.95,
"close": 41.43,
"adjClose": 41.16,
"volume": 14347900,
"unadjustedVolume": 14347900,
"change": 0.31,
"changePercent": 0.75389,
"vwap": 41.42,
"label": "July 07, 23",
"changeOverTime": 0.0075389
},
{
"date": "2023-07-06",
"open": 41.1,
"high": 41.43,
"low": 40.87,
"close": 41.21,
"adjClose": 40.94,
"volume": 12381600,
"unadjustedVolume": 12381600,
"change": 0.11,
"changePercent": 0.26764,
"vwap": 41.17,
"label": "July 06, 23",
"changeOverTime": 0.0026764
},
{
"date": "2023-07-05",
"open": 41.59,
"high": 41.76,
"low": 41.11,
"close": 41.48,
"adjClose": 41.21,
"volume": 12976800,
"unadjustedVolume": 12976800,
"change": -0.11,
"changePercent": -0.26449,
"vwap": 41.45,
"label": "July 05, 23",
"changeOverTime": -0.0026449
},
{
"date": "2023-07-03",
"open": 40.98,
"high": 41.82,
"low": 40.89,
"close": 41.76,
"adjClose": 41.49,
"volume": 8378300,
"unadjustedVolume": 8378300,
"change": 0.78,
"changePercent": 1.9,
"vwap": 41.49,
"label": "July 03, 23",
"changeOverTime": 0.019
},
{
"date": "2023-06-30",
"open": 41.76,
"high": 41.88,
"low": 41.4,
"close": 41.55,
"adjClose": 40.99,
"volume": 16271200,
"unadjustedVolume": 16271200,
"change": -0.21,
"changePercent": -0.50287,
"vwap": 41.61,
"label": "June 30, 23",
"changeOverTime": -0.0050287
},
{
"date": "2023-06-29",
"open": 41.38,
"high": 41.73,
"low": 41.3,
"close": 41.47,
"adjClose": 40.91,
"volume": 11151700,
"unadjustedVolume": 11151700,
"change": 0.09,
"changePercent": 0.2175,
"vwap": 41.5,
"label": "June 29, 23",
"changeOverTime": 0.002175
},
{
"date": "2023-06-28",
"open": 41.96,
"high": 42.04,
"low": 41.31,
"close": 41.67,
"adjClose": 41.11,
"volume": 16198900,
"unadjustedVolume": 16198900,
"change": -0.29,
"changePercent": -0.69113,
"vwap": 41.67,
"label": "June 28, 23",
"changeOverTime": -0.0069113
},
{
"date": "2023-06-27",
"open": 40.37,
"high": 41.59,
"low": 40.37,
"close": 41.48,
"adjClose": 40.92,
"volume": 14987800,
"unadjustedVolume": 14987800,
"change": 1.11,
"changePercent": 2.75,
"vwap": 41.15,
"label": "June 27, 23",
"changeOverTime": 0.0275
},
{
"date": "2023-06-26",
"open": 40.27,
"high": 40.78,
"low": 40.17,
"close": 40.56,
"adjClose": 40.01,
"volume": 18285100,
"unadjustedVolume": 18285100,
"change": 0.29,
"changePercent": 0.72014,
"vwap": 40.5,
"label": "June 26, 23",
"changeOverTime": 0.0072014
},
{
"date": "2023-06-23",
"open": 40.32,
"high": 40.51,
"low": 39.94,
"close": 40.09,
"adjClose": 39.55,
"volume": 19048300,
"unadjustedVolume": 19048300,
"change": -0.23,
"changePercent": -0.57044,
"vwap": 40.18,
"label": "June 23, 23",
"changeOverTime": -0.0057044
},
{
"date": "2023-06-22",
"open": 40.7,
"high": 40.75,
"low": 40.2,
"close": 40.58,
"adjClose": 40.03,
"volume": 13004000,
"unadjustedVolume": 13004000,
"change": -0.12,
"changePercent": -0.29484,
"vwap": 40.51,
"label": "June 22, 23",
"changeOverTime": -0.0029484
},
{
"date": "2023-06-21",
"open": 40.6,
"high": 40.94,
"low": 40.32,
"close": 40.62,
"adjClose": 40.07,
"volume": 13308200,
"unadjustedVolume": 13308200,
"change": 0.02,
"changePercent": 0.04926108,
"vwap": 40.63,
"label": "June 21, 23",
"changeOverTime": 0.0004926108
},
{
"date": "2023-06-20",
"open": 41.24,
"high": 41.31,
"low": 40.62,
"close": 40.64,
"adjClose": 40.09,
"volume": 13864900,
"unadjustedVolume": 13864900,
"change": -0.6,
"changePercent": -1.45,
"vwap": 40.86,
"label": "June 20, 23",
"changeOverTime": -0.0145
},
{
"date": "2023-06-16",
"open": 41.64,
"high": 41.66,
"low": 41.1,
"close": 41.2,
"adjClose": 40.65,
"volume": 34132900,
"unadjustedVolume": 34132900,
"change": -0.44,
"changePercent": -1.06,
"vwap": 41.32,
"label": "June 16, 23",
"changeOverTime": -0.0106
},
{
"date": "2023-06-15",
"open": 40.8,
"high": 41.55,
"low": 40.7,
"close": 41.47,
"adjClose": 40.91,
"volume": 15685200,
"unadjustedVolume": 15685200,
"change": 0.67,
"changePercent": 1.64,
"vwap": 41.24,
"label": "June 15, 23",
"changeOverTime": 0.0164
},
{
"date": "2023-06-14",
"open": 40.72,
"high": 41.22,
"low": 40.61,
"close": 40.84,
"adjClose": 40.29,
"volume": 18627500,
"unadjustedVolume": 18627500,
"change": 0.12,
"changePercent": 0.2947,
"vwap": 40.89,
"label": "June 14, 23",
"changeOverTime": 0.002947
},
{
"date": "2023-06-13",
"open": 40.92,
"high": 41.13,
"low": 40.62,
"close": 40.68,
"adjClose": 40.13,
"volume": 12572000,
"unadjustedVolume": 12572000,
"change": -0.24,
"changePercent": -0.58651,
"vwap": 40.81,
"label": "June 13, 23",
"changeOverTime": -0.0058651
},
{
"date": "2023-06-12",
"open": 40.19,
"high": 40.8,
"low": 40.1,
"close": 40.69,
"adjClose": 40.14,
"volume": 16800600,
"unadjustedVolume": 16800600,
"change": 0.5,
"changePercent": 1.24,
"vwap": 40.53,
"label": "June 12, 23",
"changeOverTime": 0.0124
},
{
"date": "2023-06-09",
"open": 40.25,
"high": 40.48,
"low": 40.1,
"close": 40.23,
"adjClose": 39.69,
"volume": 12142100,
"unadjustedVolume": 12142100,
"change": -0.02,
"changePercent": -0.04968944,
"vwap": 40.27,
"label": "June 09, 23",
"changeOverTime": -0.0004968944
},
{
"date": "2023-06-08",
"open": 40.31,
"high": 40.51,
"low": 39.99,
"close": 40.47,
"adjClose": 39.93,
"volume": 10762600,
"unadjustedVolume": 10762600,
"change": 0.16,
"changePercent": 0.39692,
"vwap": 40.32,
"label": "June 08, 23",
"changeOverTime": 0.0039692
}
]
}