Revision control
Copy as Markdown
{
"symbol": "COST",
"historical": [
{
"date": "2023-12-07",
"open": 610,
"high": 612.35,
"low": 606.35,
"close": 610.95,
"adjClose": 610.95,
"volume": 1655967,
"unadjustedVolume": 1523663,
"change": 0.95,
"changePercent": 0.15574,
"vwap": 610.52,
"label": "December 07, 23",
"changeOverTime": 0.0015574
},
{
"date": "2023-12-06",
"open": 605.5,
"high": 608.482,
"low": 603.86,
"close": 607.43,
"adjClose": 607.43,
"volume": 2231725,
"unadjustedVolume": 2233900,
"change": 1.93,
"changePercent": 0.31874,
"vwap": 606.91,
"label": "December 06, 23",
"changeOverTime": 0.0031874
},
{
"date": "2023-12-05",
"open": 598.53,
"high": 608.88,
"low": 597.03,
"close": 605.35,
"adjClose": 605.35,
"volume": 2349732,
"unadjustedVolume": 2349700,
"change": 6.82,
"changePercent": 1.14,
"vwap": 605.13,
"label": "December 05, 23",
"changeOverTime": 0.0114
},
{
"date": "2023-12-04",
"open": 592.15,
"high": 599.53,
"low": 591.46,
"close": 599.08,
"adjClose": 599.08,
"volume": 1624045,
"unadjustedVolume": 1624000,
"change": 6.93,
"changePercent": 1.17,
"vwap": 597.59,
"label": "December 04, 23",
"changeOverTime": 0.0117
},
{
"date": "2023-12-01",
"open": 593.28,
"high": 596.35,
"low": 590.59,
"close": 596.25,
"adjClose": 596.25,
"volume": 1475343,
"unadjustedVolume": 1474700,
"change": 2.97,
"changePercent": 0.50061,
"vwap": 594.71,
"label": "December 01, 23",
"changeOverTime": 0.0050061
},
{
"date": "2023-11-30",
"open": 587.83,
"high": 593.07,
"low": 582.825,
"close": 592.74,
"adjClose": 592.74,
"volume": 1755214,
"unadjustedVolume": 1755200,
"change": 4.91,
"changePercent": 0.83528,
"vwap": 589.9,
"label": "November 30, 23",
"changeOverTime": 0.0083528
},
{
"date": "2023-11-29",
"open": 595.2,
"high": 595.21,
"low": 587.42,
"close": 587.86,
"adjClose": 587.86,
"volume": 1319844,
"unadjustedVolume": 1319800,
"change": -7.34,
"changePercent": -1.23,
"vwap": 589.16,
"label": "November 29, 23",
"changeOverTime": -0.0123
},
{
"date": "2023-11-28",
"open": 593.19,
"high": 597.42,
"low": 591.4239,
"close": 594,
"adjClose": 594,
"volume": 1286847,
"unadjustedVolume": 1286800,
"change": 0.81,
"changePercent": 0.13655,
"vwap": 594.04,
"label": "November 28, 23",
"changeOverTime": 0.0013655
},
{
"date": "2023-11-27",
"open": 592.52,
"high": 599.94,
"low": 592.4125,
"close": 594.9,
"adjClose": 594.9,
"volume": 1627378,
"unadjustedVolume": 1627400,
"change": 2.38,
"changePercent": 0.40167,
"vwap": 596.38,
"label": "November 27, 23",
"changeOverTime": 0.0040167
},
{
"date": "2023-11-24",
"open": 591.02,
"high": 594.195,
"low": 590.41,
"close": 591.36,
"adjClose": 591.36,
"volume": 645766,
"unadjustedVolume": 645800,
"change": 0.34,
"changePercent": 0.05752766,
"vwap": 592.25,
"label": "November 24, 23",
"changeOverTime": 0.0005752766
},
{
"date": "2023-11-22",
"open": 586.85,
"high": 591.1424,
"low": 586.3451,
"close": 589.08,
"adjClose": 589.08,
"volume": 1068932,
"unadjustedVolume": 1068600,
"change": 2.23,
"changePercent": 0.37999,
"vwap": 588.84,
"label": "November 22, 23",
"changeOverTime": 0.0037999
},
{
"date": "2023-11-21",
"open": 582,
"high": 584.95,
"low": 577.71,
"close": 584.3,
"adjClose": 584.3,
"volume": 1173710,
"unadjustedVolume": 1173700,
"change": 2.3,
"changePercent": 0.39519,
"vwap": 582.99,
"label": "November 21, 23",
"changeOverTime": 0.0039519
},
{
"date": "2023-11-20",
"open": 577.34,
"high": 582.32,
"low": 577.34,
"close": 580.8,
"adjClose": 580.8,
"volume": 1624460,
"unadjustedVolume": 1624100,
"change": 3.46,
"changePercent": 0.5993,
"vwap": 580.5,
"label": "November 20, 23",
"changeOverTime": 0.005993
},
{
"date": "2023-11-17",
"open": 578.9,
"high": 579.92,
"low": 574.06,
"close": 577.15,
"adjClose": 577.15,
"volume": 1774272,
"unadjustedVolume": 1773600,
"change": -1.75,
"changePercent": -0.3023,
"vwap": 576.75,
"label": "November 17, 23",
"changeOverTime": -0.003023
},
{
"date": "2023-11-16",
"open": 586.38,
"high": 586.585,
"low": 572.24,
"close": 578.58,
"adjClose": 578.58,
"volume": 2954653,
"unadjustedVolume": 2954700,
"change": -7.8,
"changePercent": -1.33,
"vwap": 579.81,
"label": "November 16, 23",
"changeOverTime": -0.0133
},
{
"date": "2023-11-15",
"open": 593.99,
"high": 599.89,
"low": 593.39,
"close": 596.78,
"adjClose": 596.78,
"volume": 2165104,
"unadjustedVolume": 2165100,
"change": 2.79,
"changePercent": 0.4697,
"vwap": 597.45,
"label": "November 15, 23",
"changeOverTime": 0.004697
},
{
"date": "2023-11-14",
"open": 581.74,
"high": 591.55,
"low": 581.21,
"close": 590.8,
"adjClose": 590.8,
"volume": 2037639,
"unadjustedVolume": 2037600,
"change": 9.06,
"changePercent": 1.56,
"vwap": 589.03,
"label": "November 14, 23",
"changeOverTime": 0.0156
},
{
"date": "2023-11-13",
"open": 575,
"high": 579.95,
"low": 573.485,
"close": 578.23,
"adjClose": 578.23,
"volume": 1650942,
"unadjustedVolume": 1650700,
"change": 3.23,
"changePercent": 0.56174,
"vwap": 577.75,
"label": "November 13, 23",
"changeOverTime": 0.0056174
},
{
"date": "2023-11-10",
"open": 567.9,
"high": 577.885,
"low": 564.94,
"close": 577.12,
"adjClose": 577.12,
"volume": 1909263,
"unadjustedVolume": 1908800,
"change": 9.22,
"changePercent": 1.62,
"vwap": 574.96,
"label": "November 10, 23",
"changeOverTime": 0.0162
},
{
"date": "2023-11-09",
"open": 569,
"high": 569,
"low": 562.01,
"close": 563.27,
"adjClose": 563.27,
"volume": 1288443,
"unadjustedVolume": 1288400,
"change": -5.73,
"changePercent": -1.01,
"vwap": 563.81,
"label": "November 09, 23",
"changeOverTime": -0.0101
},
{
"date": "2023-11-08",
"open": 572.12,
"high": 572.99,
"low": 564.295,
"close": 567.38,
"adjClose": 567.38,
"volume": 1343554,
"unadjustedVolume": 1343600,
"change": -4.74,
"changePercent": -0.8285,
"vwap": 567.38,
"label": "November 08, 23",
"changeOverTime": -0.008285
},
{
"date": "2023-11-07",
"open": 572.5,
"high": 573.89,
"low": 569.5575,
"close": 571.27,
"adjClose": 571.27,
"volume": 1373229,
"unadjustedVolume": 1373100,
"change": -1.23,
"changePercent": -0.21485,
"vwap": 571.59,
"label": "November 07, 23",
"changeOverTime": -0.0021485
},
{
"date": "2023-11-06",
"open": 560.49,
"high": 572.65,
"low": 560.13,
"close": 569.82,
"adjClose": 569.82,
"volume": 2056898,
"unadjustedVolume": 2056900,
"change": 9.33,
"changePercent": 1.66,
"vwap": 569.23,
"label": "November 06, 23",
"changeOverTime": 0.0166
},
{
"date": "2023-11-03",
"open": 557.33,
"high": 562.99,
"low": 555.23,
"close": 560.9,
"adjClose": 560.9,
"volume": 1826753,
"unadjustedVolume": 1826300,
"change": 3.57,
"changePercent": 0.64055,
"vwap": 559.78,
"label": "November 03, 23",
"changeOverTime": 0.0064055
},
{
"date": "2023-11-02",
"open": 556.5,
"high": 559.51,
"low": 552.01,
"close": 555.97,
"adjClose": 555.97,
"volume": 2100473,
"unadjustedVolume": 2100600,
"change": -0.53,
"changePercent": -0.0952381,
"vwap": 556.59,
"label": "November 02, 23",
"changeOverTime": -0.000952381
},
{
"date": "2023-11-01",
"open": 555,
"high": 558.44,
"low": 549.65,
"close": 556.8,
"adjClose": 555.78,
"volume": 1735315,
"unadjustedVolume": 1735300,
"change": 1.8,
"changePercent": 0.32432,
"vwap": 555.78,
"label": "November 01, 23",
"changeOverTime": 0.0032432
},
{
"date": "2023-10-31",
"open": 552.16,
"high": 554.03,
"low": 549.063,
"close": 552.44,
"adjClose": 551.43,
"volume": 1394661,
"unadjustedVolume": 1394700,
"change": 0.28,
"changePercent": 0.05070994,
"vwap": 552.11,
"label": "October 31, 23",
"changeOverTime": 0.0005070994
},
{
"date": "2023-10-30",
"open": 545.74,
"high": 556.36,
"low": 543.64,
"close": 554.88,
"adjClose": 553.86,
"volume": 1696183,
"unadjustedVolume": 1696200,
"change": 9.14,
"changePercent": 1.67,
"vwap": 552.17,
"label": "October 30, 23",
"changeOverTime": 0.0167
},
{
"date": "2023-10-27",
"open": 547.6,
"high": 548.03,
"low": 540.23,
"close": 543.03,
"adjClose": 542.04,
"volume": 1503322,
"unadjustedVolume": 1503100,
"change": -4.57,
"changePercent": -0.83455,
"vwap": 543.15,
"label": "October 27, 23",
"changeOverTime": -0.0083455
},
{
"date": "2023-10-26",
"open": 549.65,
"high": 554.66,
"low": 545.5301,
"close": 547.6,
"adjClose": 547.6,
"volume": 1925263,
"unadjustedVolume": 1925300,
"change": -2.05,
"changePercent": -0.37296,
"vwap": 549.18,
"label": "October 26, 23",
"changeOverTime": -0.0037296
},
{
"date": "2023-10-25",
"open": 548.55,
"high": 553.83,
"low": 545.61,
"close": 549.99,
"adjClose": 549.99,
"volume": 1757470,
"unadjustedVolume": 1757500,
"change": 1.44,
"changePercent": 0.26251,
"vwap": 550.14,
"label": "October 25, 23",
"changeOverTime": 0.0026251
},
{
"date": "2023-10-24",
"open": 552.1,
"high": 555.99,
"low": 549.325,
"close": 551.84,
"adjClose": 551.84,
"volume": 1678622,
"unadjustedVolume": 1678600,
"change": -0.26,
"changePercent": -0.04709292,
"vwap": 552.22,
"label": "October 24, 23",
"changeOverTime": -0.0004709292
},
{
"date": "2023-10-23",
"open": 554.14,
"high": 556.925,
"low": 546.63,
"close": 552.29,
"adjClose": 552.29,
"volume": 1776509,
"unadjustedVolume": 1776500,
"change": -1.85,
"changePercent": -0.33385,
"vwap": 553.07,
"label": "October 23, 23",
"changeOverTime": -0.0033385
},
{
"date": "2023-10-20",
"open": 566.54,
"high": 566.67,
"low": 552.01,
"close": 552.93,
"adjClose": 552.93,
"volume": 2295445,
"unadjustedVolume": 2294500,
"change": -13.61,
"changePercent": -2.4,
"vwap": 556.81,
"label": "October 20, 23",
"changeOverTime": -0.024
},
{
"date": "2023-10-19",
"open": 573.7,
"high": 575.85,
"low": 564.11,
"close": 565.63,
"adjClose": 565.63,
"volume": 2019564,
"unadjustedVolume": 2019600,
"change": -8.07,
"changePercent": -1.41,
"vwap": 568.5,
"label": "October 19, 23",
"changeOverTime": -0.0141
},
{
"date": "2023-10-18",
"open": 573.915,
"high": 577.3,
"low": 572,
"close": 574.64,
"adjClose": 574.64,
"volume": 1311893,
"unadjustedVolume": 1311900,
"change": 0.725,
"changePercent": 0.12633,
"vwap": 574.85,
"label": "October 18, 23",
"changeOverTime": 0.0012633
},
{
"date": "2023-10-17",
"open": 571.94,
"high": 576.06,
"low": 570.71,
"close": 574.34,
"adjClose": 574.34,
"volume": 1404801,
"unadjustedVolume": 1404600,
"change": 2.4,
"changePercent": 0.41962,
"vwap": 573.73,
"label": "October 17, 23",
"changeOverTime": 0.0041962
},
{
"date": "2023-10-16",
"open": 569.69,
"high": 574.0966,
"low": 568.52,
"close": 572.24,
"adjClose": 572.24,
"volume": 1428517,
"unadjustedVolume": 1428300,
"change": 2.55,
"changePercent": 0.44761,
"vwap": 571.99,
"label": "October 16, 23",
"changeOverTime": 0.0044761
},
{
"date": "2023-10-13",
"open": 563.85,
"high": 567.44,
"low": 561.98,
"close": 566.84,
"adjClose": 566.84,
"volume": 1244163,
"unadjustedVolume": 1243900,
"change": 2.99,
"changePercent": 0.53028,
"vwap": 565.77,
"label": "October 13, 23",
"changeOverTime": 0.0053028
},
{
"date": "2023-10-12",
"open": 568.05,
"high": 569.14,
"low": 562.38,
"close": 563.78,
"adjClose": 563.78,
"volume": 1457979,
"unadjustedVolume": 1458000,
"change": -4.27,
"changePercent": -0.75169,
"vwap": 564.77,
"label": "October 12, 23",
"changeOverTime": -0.0075169
},
{
"date": "2023-10-11",
"open": 564.85,
"high": 566.5,
"low": 560.2,
"close": 565.52,
"adjClose": 565.52,
"volume": 1449996,
"unadjustedVolume": 1449800,
"change": 0.67,
"changePercent": 0.11862,
"vwap": 563.62,
"label": "October 11, 23",
"changeOverTime": 0.0011862
},
{
"date": "2023-10-10",
"open": 559.92,
"high": 566.95,
"low": 557.24,
"close": 562.09,
"adjClose": 562.09,
"volume": 2176975,
"unadjustedVolume": 2176800,
"change": 2.17,
"changePercent": 0.38756,
"vwap": 562.97,
"label": "October 10, 23",
"changeOverTime": 0.0038756
},
{
"date": "2023-10-09",
"open": 555,
"high": 559.75,
"low": 549.78,
"close": 558.97,
"adjClose": 558.97,
"volume": 1781511,
"unadjustedVolume": 1781500,
"change": 3.97,
"changePercent": 0.71532,
"vwap": 555.45,
"label": "October 09, 23",
"changeOverTime": 0.0071532
},
{
"date": "2023-10-06",
"open": 566.09,
"high": 566.95,
"low": 542.63,
"close": 557.53,
"adjClose": 557.53,
"volume": 4246692,
"unadjustedVolume": 4245900,
"change": -8.56,
"changePercent": -1.51,
"vwap": 552.86,
"label": "October 06, 23",
"changeOverTime": -0.0151
},
{
"date": "2023-10-05",
"open": 572.17,
"high": 574.75,
"low": 564.355,
"close": 569.52,
"adjClose": 569.52,
"volume": 1579732,
"unadjustedVolume": 1579700,
"change": -2.65,
"changePercent": -0.46315,
"vwap": 568.84,
"label": "October 05, 23",
"changeOverTime": -0.0046315
},
{
"date": "2023-10-04",
"open": 569.49,
"high": 572.61,
"low": 563.7601,
"close": 571.8,
"adjClose": 571.8,
"volume": 1798756,
"unadjustedVolume": 1798800,
"change": 2.31,
"changePercent": 0.40563,
"vwap": 570.11,
"label": "October 04, 23",
"changeOverTime": 0.0040563
},
{
"date": "2023-10-03",
"open": 571.1,
"high": 576.1948,
"low": 563.01,
"close": 565.04,
"adjClose": 565.04,
"volume": 2007373,
"unadjustedVolume": 2007400,
"change": -6.06,
"changePercent": -1.06,
"vwap": 567.16,
"label": "October 03, 23",
"changeOverTime": -0.0106
},
{
"date": "2023-10-02",
"open": 567.91,
"high": 571.74,
"low": 564,
"close": 571.31,
"adjClose": 571.31,
"volume": 1831713,
"unadjustedVolume": 1831700,
"change": 3.4,
"changePercent": 0.59869,
"vwap": 569.44,
"label": "October 02, 23",
"changeOverTime": 0.0059869
},
{
"date": "2023-09-29",
"open": 570,
"high": 570.99,
"low": 560.7,
"close": 564.96,
"adjClose": 564.96,
"volume": 1887507,
"unadjustedVolume": 1886600,
"change": -5.04,
"changePercent": -0.88421,
"vwap": 565.24,
"label": "September 29, 23",
"changeOverTime": -0.0088421
},
{
"date": "2023-09-28",
"open": 564.07,
"high": 572.18,
"low": 564.07,
"close": 568.63,
"adjClose": 568.63,
"volume": 2192427,
"unadjustedVolume": 2192400,
"change": 4.56,
"changePercent": 0.80841,
"vwap": 568.82,
"label": "September 28, 23",
"changeOverTime": 0.0080841
},
{
"date": "2023-09-27",
"open": 547.38,
"high": 566.5,
"low": 544.73,
"close": 563.53,
"adjClose": 563.53,
"volume": 4591429,
"unadjustedVolume": 4591400,
"change": 16.15,
"changePercent": 2.95,
"vwap": 561.15,
"label": "September 27, 23",
"changeOverTime": 0.0295
},
{
"date": "2023-09-26",
"open": 559.15,
"high": 561.37,
"low": 552,
"close": 552.96,
"adjClose": 552.96,
"volume": 2425106,
"unadjustedVolume": 2425100,
"change": -6.19,
"changePercent": -1.11,
"vwap": 553.39,
"label": "September 26, 23",
"changeOverTime": -0.0111
},
{
"date": "2023-09-25",
"open": 559.49,
"high": 561.27,
"low": 554.735,
"close": 558.62,
"adjClose": 558.62,
"volume": 1313326,
"unadjustedVolume": 1313300,
"change": -0.87,
"changePercent": -0.1555,
"vwap": 557.27,
"label": "September 25, 23",
"changeOverTime": -0.001555
},
{
"date": "2023-09-22",
"open": 555.16,
"high": 562.97,
"low": 554.78,
"close": 558.59,
"adjClose": 558.59,
"volume": 1527941,
"unadjustedVolume": 1527300,
"change": 3.43,
"changePercent": 0.61784,
"vwap": 559.55,
"label": "September 22, 23",
"changeOverTime": 0.0061784
},
{
"date": "2023-09-21",
"open": 564.07,
"high": 564.57,
"low": 554.28,
"close": 555.08,
"adjClose": 555.08,
"volume": 1688396,
"unadjustedVolume": 1687700,
"change": -8.99,
"changePercent": -1.59,
"vwap": 557.38,
"label": "September 21, 23",
"changeOverTime": -0.0159
},
{
"date": "2023-09-20",
"open": 564.35,
"high": 569.2189,
"low": 562.66,
"close": 563.83,
"adjClose": 563.83,
"volume": 1312150,
"unadjustedVolume": 1311500,
"change": -0.52,
"changePercent": -0.0921414,
"vwap": 565.51,
"label": "September 20, 23",
"changeOverTime": -0.000921414
},
{
"date": "2023-09-19",
"open": 561.64,
"high": 565.33,
"low": 559.43,
"close": 564.35,
"adjClose": 564.35,
"volume": 1145422,
"unadjustedVolume": 1144700,
"change": 2.71,
"changePercent": 0.48252,
"vwap": 563.23,
"label": "September 19, 23",
"changeOverTime": 0.0048252
},
{
"date": "2023-09-18",
"open": 558.18,
"high": 564.19,
"low": 557.465,
"close": 562.72,
"adjClose": 562.72,
"volume": 1003221,
"unadjustedVolume": 1003100,
"change": 4.54,
"changePercent": 0.81336,
"vwap": 562.01,
"label": "September 18, 23",
"changeOverTime": 0.0081336
},
{
"date": "2023-09-15",
"open": 565.33,
"high": 565.51,
"low": 555.54,
"close": 556.36,
"adjClose": 556.36,
"volume": 2945317,
"unadjustedVolume": 2944900,
"change": -8.97,
"changePercent": -1.59,
"vwap": 559.57,
"label": "September 15, 23",
"changeOverTime": -0.0159
},
{
"date": "2023-09-14",
"open": 564.81,
"high": 566.6993,
"low": 560.25,
"close": 564.77,
"adjClose": 564.77,
"volume": 1257325,
"unadjustedVolume": 1257300,
"change": -0.04,
"changePercent": -0.00708203,
"vwap": 564.4,
"label": "September 14, 23",
"changeOverTime": -0.0000708203
},
{
"date": "2023-09-13",
"open": 558.3,
"high": 560.4439,
"low": 554.615,
"close": 559.76,
"adjClose": 559.76,
"volume": 1162710,
"unadjustedVolume": 1162700,
"change": 1.46,
"changePercent": 0.26151,
"vwap": 558.6,
"label": "September 13, 23",
"changeOverTime": 0.0026151
},
{
"date": "2023-09-12",
"open": 559.28,
"high": 560.4,
"low": 556.18,
"close": 558.79,
"adjClose": 558.79,
"volume": 1055620,
"unadjustedVolume": 1055500,
"change": -0.49,
"changePercent": -0.08761264,
"vwap": 558.57,
"label": "September 12, 23",
"changeOverTime": -0.0008761264
},
{
"date": "2023-09-11",
"open": 552.81,
"high": 559.39,
"low": 551.86,
"close": 558.78,
"adjClose": 558.78,
"volume": 1388639,
"unadjustedVolume": 1388600,
"change": 5.97,
"changePercent": 1.08,
"vwap": 557.56,
"label": "September 11, 23",
"changeOverTime": 0.0108
},
{
"date": "2023-09-08",
"open": 549.07,
"high": 552.3799,
"low": 548.1,
"close": 551.19,
"adjClose": 551.19,
"volume": 1077496,
"unadjustedVolume": 1075300,
"change": 2.12,
"changePercent": 0.38611,
"vwap": 550.64,
"label": "September 08, 23",
"changeOverTime": 0.0038611
},
{
"date": "2023-09-07",
"open": 548.65,
"high": 550.99,
"low": 544.285,
"close": 548.62,
"adjClose": 548.62,
"volume": 1340191,
"unadjustedVolume": 1340000,
"change": -0.03,
"changePercent": -0.00546797,
"vwap": 548.16,
"label": "September 07, 23",
"changeOverTime": -0.0000546797
},
{
"date": "2023-09-06",
"open": 541.72,
"high": 548.68,
"low": 540.18,
"close": 546.69,
"adjClose": 546.69,
"volume": 1476602,
"unadjustedVolume": 1476600,
"change": 4.97,
"changePercent": 0.91745,
"vwap": 546.3,
"label": "September 06, 23",
"changeOverTime": 0.0091745
},
{
"date": "2023-09-05",
"open": 545.73,
"high": 549.19,
"low": 544,
"close": 544.73,
"adjClose": 544.73,
"volume": 1714296,
"unadjustedVolume": 1714300,
"change": -1,
"changePercent": -0.18324,
"vwap": 545.74,
"label": "September 05, 23",
"changeOverTime": -0.0018324
},
{
"date": "2023-09-01",
"open": 553.07,
"high": 553.48,
"low": 540.64,
"close": 544.25,
"adjClose": 544.25,
"volume": 1437729,
"unadjustedVolume": 1437400,
"change": -8.82,
"changePercent": -1.59,
"vwap": 545.56,
"label": "September 01, 23",
"changeOverTime": -0.0159
},
{
"date": "2023-08-31",
"open": 540,
"high": 552.2,
"low": 540,
"close": 549.28,
"adjClose": 549.28,
"volume": 2086507,
"unadjustedVolume": 2086500,
"change": 9.28,
"changePercent": 1.72,
"vwap": 548.74,
"label": "August 31, 23",
"changeOverTime": 0.0172
},
{
"date": "2023-08-30",
"open": 542.73,
"high": 544.4234,
"low": 539.31,
"close": 542.26,
"adjClose": 542.26,
"volume": 1292815,
"unadjustedVolume": 1292800,
"change": -0.47,
"changePercent": -0.08659923,
"vwap": 541.73,
"label": "August 30, 23",
"changeOverTime": -0.0008659923
},
{
"date": "2023-08-29",
"open": 534.34,
"high": 543.07,
"low": 534.34,
"close": 542.77,
"adjClose": 542.77,
"volume": 1468521,
"unadjustedVolume": 1468500,
"change": 8.43,
"changePercent": 1.58,
"vwap": 540.35,
"label": "August 29, 23",
"changeOverTime": 0.0158
},
{
"date": "2023-08-28",
"open": 536,
"high": 537.04,
"low": 533.12,
"close": 536.19,
"adjClose": 536.19,
"volume": 945776,
"unadjustedVolume": 945800,
"change": 0.19,
"changePercent": 0.03544776,
"vwap": 535.4,
"label": "August 28, 23",
"changeOverTime": 0.0003544776
},
{
"date": "2023-08-25",
"open": 532.91,
"high": 535.785,
"low": 530.56,
"close": 534.01,
"adjClose": 534.01,
"volume": 1511474,
"unadjustedVolume": 1511200,
"change": 1.1,
"changePercent": 0.20641,
"vwap": 533.25,
"label": "August 25, 23",
"changeOverTime": 0.0020641
},
{
"date": "2023-08-24",
"open": 539.29,
"high": 541,
"low": 530.82,
"close": 531.71,
"adjClose": 531.71,
"volume": 1587505,
"unadjustedVolume": 1587500,
"change": -7.58,
"changePercent": -1.41,
"vwap": 533.89,
"label": "August 24, 23",
"changeOverTime": -0.0141
},
{
"date": "2023-08-23",
"open": 538.96,
"high": 541.17,
"low": 536.24,
"close": 540.86,
"adjClose": 539.84,
"volume": 1295812,
"unadjustedVolume": 1295800,
"change": 1.9,
"changePercent": 0.35253,
"vwap": 539.77,
"label": "August 23, 23",
"changeOverTime": 0.0035253
},
{
"date": "2023-08-22",
"open": 541.96,
"high": 541.96,
"low": 537.5,
"close": 538.37,
"adjClose": 537.35,
"volume": 1286150,
"unadjustedVolume": 1286000,
"change": -3.59,
"changePercent": -0.66241,
"vwap": 538.93,
"label": "August 22, 23",
"changeOverTime": -0.0066241
},
{
"date": "2023-08-21",
"open": 543.86,
"high": 545.15,
"low": 536.3,
"close": 543.21,
"adjClose": 542.19,
"volume": 2076349,
"unadjustedVolume": 2076100,
"change": -0.65,
"changePercent": -0.11952,
"vwap": 542.5,
"label": "August 21, 23",
"changeOverTime": -0.0011952
},
{
"date": "2023-08-18",
"open": 546.92,
"high": 549.47,
"low": 543.11,
"close": 544.94,
"adjClose": 543.91,
"volume": 1878090,
"unadjustedVolume": 1877800,
"change": -1.98,
"changePercent": -0.36203,
"vwap": 545.37,
"label": "August 18, 23",
"changeOverTime": -0.0036203
},
{
"date": "2023-08-17",
"open": 559.47,
"high": 560.42,
"low": 545.08,
"close": 547.11,
"adjClose": 546.08,
"volume": 1941900,
"unadjustedVolume": 1941900,
"change": -12.36,
"changePercent": -2.21,
"vwap": 550.87,
"label": "August 17, 23",
"changeOverTime": -0.0221
},
{
"date": "2023-08-16",
"open": 561.7,
"high": 564.95,
"low": 558.72,
"close": 559.05,
"adjClose": 558,
"volume": 1340100,
"unadjustedVolume": 1340100,
"change": -2.65,
"changePercent": -0.47178,
"vwap": 560.91,
"label": "August 16, 23",
"changeOverTime": -0.0047178
},
{
"date": "2023-08-15",
"open": 561.05,
"high": 565.16,
"low": 558.2,
"close": 558.51,
"adjClose": 557.46,
"volume": 1124300,
"unadjustedVolume": 1124300,
"change": -2.54,
"changePercent": -0.45272,
"vwap": 560.62,
"label": "August 15, 23",
"changeOverTime": -0.0045272
},
{
"date": "2023-08-14",
"open": 564.77,
"high": 567.71,
"low": 560.44,
"close": 561.47,
"adjClose": 560.41,
"volume": 1247600,
"unadjustedVolume": 1247600,
"change": -3.3,
"changePercent": -0.58431,
"vwap": 563.21,
"label": "August 14, 23",
"changeOverTime": -0.0058431
},
{
"date": "2023-08-11",
"open": 560.35,
"high": 565,
"low": 559.03,
"close": 562.96,
"adjClose": 561.9,
"volume": 1043100,
"unadjustedVolume": 1043100,
"change": 2.61,
"changePercent": 0.46578,
"vwap": 562.33,
"label": "August 11, 23",
"changeOverTime": 0.0046578
},
{
"date": "2023-08-10",
"open": 563.2,
"high": 569.21,
"low": 560.7,
"close": 561.49,
"adjClose": 560.43,
"volume": 1107200,
"unadjustedVolume": 1107200,
"change": -1.71,
"changePercent": -0.30362,
"vwap": 563.8,
"label": "August 10, 23",
"changeOverTime": -0.0030362
},
{
"date": "2023-08-09",
"open": 557.98,
"high": 562.09,
"low": 556.81,
"close": 559.7,
"adjClose": 558.64,
"volume": 1471800,
"unadjustedVolume": 1471800,
"change": 1.72,
"changePercent": 0.30825,
"vwap": 559.53,
"label": "August 09, 23",
"changeOverTime": 0.0030825
},
{
"date": "2023-08-08",
"open": 558,
"high": 558.9,
"low": 551.84,
"close": 556.12,
"adjClose": 555.07,
"volume": 1020400,
"unadjustedVolume": 1020400,
"change": -1.88,
"changePercent": -0.33692,
"vwap": 555.62,
"label": "August 08, 23",
"changeOverTime": -0.0033692
},
{
"date": "2023-08-07",
"open": 554.99,
"high": 559.56,
"low": 554.99,
"close": 558.41,
"adjClose": 557.36,
"volume": 1015400,
"unadjustedVolume": 1015400,
"change": 3.42,
"changePercent": 0.61623,
"vwap": 557.65,
"label": "August 07, 23",
"changeOverTime": 0.0061623
},
{
"date": "2023-08-04",
"open": 561.07,
"high": 561.29,
"low": 551.41,
"close": 552.04,
"adjClose": 551,
"volume": 1141500,
"unadjustedVolume": 1141500,
"change": -9.03,
"changePercent": -1.61,
"vwap": 554.91,
"label": "August 04, 23",
"changeOverTime": -0.0161
},
{
"date": "2023-08-03",
"open": 553.53,
"high": 560.35,
"low": 552.22,
"close": 557.69,
"adjClose": 556.64,
"volume": 1463400,
"unadjustedVolume": 1463400,
"change": 4.16,
"changePercent": 0.75154,
"vwap": 556.75,
"label": "August 03, 23",
"changeOverTime": 0.0075154
},
{
"date": "2023-08-02",
"open": 552.26,
"high": 556.63,
"low": 551.02,
"close": 552.35,
"adjClose": 551.31,
"volume": 1635000,
"unadjustedVolume": 1635000,
"change": 0.09,
"changePercent": 0.01629667,
"vwap": 553.33,
"label": "August 02, 23",
"changeOverTime": 0.0001629667
},
{
"date": "2023-08-01",
"open": 560.63,
"high": 562.88,
"low": 554.54,
"close": 555.47,
"adjClose": 554.42,
"volume": 1445300,
"unadjustedVolume": 1445300,
"change": -5.16,
"changePercent": -0.92039,
"vwap": 557.63,
"label": "August 01, 23",
"changeOverTime": -0.0092039
},
{
"date": "2023-07-31",
"open": 563,
"high": 564.29,
"low": 559.05,
"close": 560.67,
"adjClose": 559.61,
"volume": 1365900,
"unadjustedVolume": 1365900,
"change": -2.33,
"changePercent": -0.41385,
"vwap": 561.34,
"label": "July 31, 23",
"changeOverTime": -0.0041385
},
{
"date": "2023-07-28",
"open": 564.58,
"high": 567.81,
"low": 562.62,
"close": 563.32,
"adjClose": 562.26,
"volume": 1371400,
"unadjustedVolume": 1371400,
"change": -1.26,
"changePercent": -0.22317,
"vwap": 564.58,
"label": "July 28, 23",
"changeOverTime": -0.0022317
},
{
"date": "2023-07-27",
"open": 567.72,
"high": 571.16,
"low": 560.6,
"close": 561.83,
"adjClose": 560.77,
"volume": 1485300,
"unadjustedVolume": 1485300,
"change": -5.89,
"changePercent": -1.04,
"vwap": 564.53,
"label": "July 27, 23",
"changeOverTime": -0.0104
},
{
"date": "2023-07-26",
"open": 565.51,
"high": 568.03,
"low": 563.42,
"close": 566.17,
"adjClose": 565.1,
"volume": 1306400,
"unadjustedVolume": 1306400,
"change": 0.66,
"changePercent": 0.11671,
"vwap": 565.87,
"label": "July 26, 23",
"changeOverTime": 0.0011671
},
{
"date": "2023-07-25",
"open": 566.77,
"high": 567.55,
"low": 564.3,
"close": 565.19,
"adjClose": 564.12,
"volume": 1602500,
"unadjustedVolume": 1602500,
"change": -1.58,
"changePercent": -0.27877,
"vwap": 565.68,
"label": "July 25, 23",
"changeOverTime": -0.0027877
},
{
"date": "2023-07-24",
"open": 558,
"high": 566.57,
"low": 555.88,
"close": 563.93,
"adjClose": 562.87,
"volume": 2086400,
"unadjustedVolume": 2086400,
"change": 5.93,
"changePercent": 1.06,
"vwap": 562.13,
"label": "July 24, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-07-21",
"open": 559.17,
"high": 562.05,
"low": 557.45,
"close": 557.86,
"adjClose": 556.81,
"volume": 5263900,
"unadjustedVolume": 5263900,
"change": -1.31,
"changePercent": -0.23428,
"vwap": 559.12,
"label": "July 21, 23",
"changeOverTime": -0.0023428
},
{
"date": "2023-07-20",
"open": 553.81,
"high": 561.07,
"low": 553.71,
"close": 556.96,
"adjClose": 555.91,
"volume": 1732800,
"unadjustedVolume": 1732800,
"change": 3.15,
"changePercent": 0.56879,
"vwap": 557.25,
"label": "July 20, 23",
"changeOverTime": 0.0056879
},
{
"date": "2023-07-19",
"open": 554.48,
"high": 555.89,
"low": 552.02,
"close": 554.11,
"adjClose": 553.07,
"volume": 1261100,
"unadjustedVolume": 1261100,
"change": -0.37,
"changePercent": -0.06672919,
"vwap": 554.01,
"label": "July 19, 23",
"changeOverTime": -0.0006672919
},
{
"date": "2023-07-18",
"open": 552.67,
"high": 555,
"low": 549.39,
"close": 553.59,
"adjClose": 552.55,
"volume": 1779200,
"unadjustedVolume": 1779200,
"change": 0.92,
"changePercent": 0.16646,
"vwap": 552.66,
"label": "July 18, 23",
"changeOverTime": 0.0016646
},
{
"date": "2023-07-17",
"open": 546.18,
"high": 554.21,
"low": 546.1,
"close": 552.96,
"adjClose": 551.92,
"volume": 1909900,
"unadjustedVolume": 1909900,
"change": 6.78,
"changePercent": 1.24,
"vwap": 551.09,
"label": "July 17, 23",
"changeOverTime": 0.0124
},
{
"date": "2023-07-14",
"open": 538.71,
"high": 546.86,
"low": 538.1,
"close": 546.7,
"adjClose": 545.67,
"volume": 1828400,
"unadjustedVolume": 1828400,
"change": 7.99,
"changePercent": 1.48,
"vwap": 543.89,
"label": "July 14, 23",
"changeOverTime": 0.0148
},
{
"date": "2023-07-13",
"open": 537.8,
"high": 539.12,
"low": 532.79,
"close": 538.45,
"adjClose": 537.43,
"volume": 1647200,
"unadjustedVolume": 1647200,
"change": 0.65,
"changePercent": 0.12086,
"vwap": 536.79,
"label": "July 13, 23",
"changeOverTime": 0.0012086
},
{
"date": "2023-07-12",
"open": 532,
"high": 540.11,
"low": 531.11,
"close": 538,
"adjClose": 536.99,
"volume": 1960500,
"unadjustedVolume": 1960500,
"change": 6,
"changePercent": 1.13,
"vwap": 536.41,
"label": "July 12, 23",
"changeOverTime": 0.0113
},
{
"date": "2023-07-11",
"open": 527.5,
"high": 530.76,
"low": 526.15,
"close": 529.64,
"adjClose": 528.64,
"volume": 1262300,
"unadjustedVolume": 1262300,
"change": 2.14,
"changePercent": 0.40569,
"vwap": 528.85,
"label": "July 11, 23",
"changeOverTime": 0.0040569
},
{
"date": "2023-07-10",
"open": 525.06,
"high": 531.15,
"low": 525.06,
"close": 527.01,
"adjClose": 526.02,
"volume": 1955600,
"unadjustedVolume": 1955600,
"change": 1.95,
"changePercent": 0.37139,
"vwap": 527.74,
"label": "July 10, 23",
"changeOverTime": 0.0037139
},
{
"date": "2023-07-07",
"open": 533.89,
"high": 536.46,
"low": 524.63,
"close": 525.05,
"adjClose": 524.06,
"volume": 2739500,
"unadjustedVolume": 2739500,
"change": -8.84,
"changePercent": -1.66,
"vwap": 528.71,
"label": "July 07, 23",
"changeOverTime": -0.0166
},
{
"date": "2023-07-06",
"open": 538.88,
"high": 540.3,
"low": 536.58,
"close": 537.37,
"adjClose": 536.36,
"volume": 1750100,
"unadjustedVolume": 1750100,
"change": -1.51,
"changePercent": -0.28021,
"vwap": 538.08,
"label": "July 06, 23",
"changeOverTime": -0.0028021
},
{
"date": "2023-07-05",
"open": 541.22,
"high": 546.05,
"low": 537.5,
"close": 541.13,
"adjClose": 540.11,
"volume": 1630400,
"unadjustedVolume": 1630400,
"change": -0.09,
"changePercent": -0.0166291,
"vwap": 541.56,
"label": "July 05, 23",
"changeOverTime": -0.000166291
},
{
"date": "2023-07-03",
"open": 537.25,
"high": 541.08,
"low": 534.34,
"close": 541.04,
"adjClose": 540.02,
"volume": 951400,
"unadjustedVolume": 951400,
"change": 3.79,
"changePercent": 0.70544,
"vwap": 538.82,
"label": "July 03, 23",
"changeOverTime": 0.0070544
},
{
"date": "2023-06-30",
"open": 534.17,
"high": 539.56,
"low": 533.63,
"close": 538.38,
"adjClose": 537.36,
"volume": 2221900,
"unadjustedVolume": 2221900,
"change": 4.21,
"changePercent": 0.78814,
"vwap": 537.19,
"label": "June 30, 23",
"changeOverTime": 0.0078814
},
{
"date": "2023-06-29",
"open": 530.58,
"high": 532.45,
"low": 528.95,
"close": 531.69,
"adjClose": 530.69,
"volume": 1121800,
"unadjustedVolume": 1121800,
"change": 1.11,
"changePercent": 0.20921,
"vwap": 531.03,
"label": "June 29, 23",
"changeOverTime": 0.0020921
},
{
"date": "2023-06-28",
"open": 528.98,
"high": 533.49,
"low": 528.61,
"close": 532.8,
"adjClose": 531.8,
"volume": 1245200,
"unadjustedVolume": 1245200,
"change": 3.82,
"changePercent": 0.72214,
"vwap": 531.63,
"label": "June 28, 23",
"changeOverTime": 0.0072214
},
{
"date": "2023-06-27",
"open": 522.65,
"high": 532.41,
"low": 522.1,
"close": 530.33,
"adjClose": 529.33,
"volume": 1673600,
"unadjustedVolume": 1673600,
"change": 7.68,
"changePercent": 1.47,
"vwap": 528.28,
"label": "June 27, 23",
"changeOverTime": 0.0147
},
{
"date": "2023-06-26",
"open": 524.4,
"high": 524.87,
"low": 521.26,
"close": 523.42,
"adjClose": 522.43,
"volume": 1278500,
"unadjustedVolume": 1278500,
"change": -0.98,
"changePercent": -0.18688,
"vwap": 523.18,
"label": "June 26, 23",
"changeOverTime": -0.0018688
},
{
"date": "2023-06-23",
"open": 523.13,
"high": 525.4,
"low": 519.34,
"close": 524.44,
"adjClose": 523.45,
"volume": 1433700,
"unadjustedVolume": 1433700,
"change": 1.31,
"changePercent": 0.25042,
"vwap": 523.06,
"label": "June 23, 23",
"changeOverTime": 0.0025042
},
{
"date": "2023-06-22",
"open": 520.69,
"high": 524.68,
"low": 519.68,
"close": 524.2,
"adjClose": 523.21,
"volume": 1114000,
"unadjustedVolume": 1114000,
"change": 3.51,
"changePercent": 0.67411,
"vwap": 522.85,
"label": "June 22, 23",
"changeOverTime": 0.0067411
},
{
"date": "2023-06-21",
"open": 517.91,
"high": 521.64,
"low": 516.54,
"close": 519.62,
"adjClose": 518.64,
"volume": 1273600,
"unadjustedVolume": 1273600,
"change": 1.71,
"changePercent": 0.33017,
"vwap": 519.27,
"label": "June 21, 23",
"changeOverTime": 0.0033017
},
{
"date": "2023-06-20",
"open": 521.95,
"high": 522.9,
"low": 518.14,
"close": 519.7,
"adjClose": 518.72,
"volume": 1684400,
"unadjustedVolume": 1684400,
"change": -2.25,
"changePercent": -0.43108,
"vwap": 520.25,
"label": "June 20, 23",
"changeOverTime": -0.0043108
},
{
"date": "2023-06-16",
"open": 530.1,
"high": 530.42,
"low": 522.63,
"close": 523.65,
"adjClose": 522.66,
"volume": 3147400,
"unadjustedVolume": 3147400,
"change": -6.45,
"changePercent": -1.22,
"vwap": 525.57,
"label": "June 16, 23",
"changeOverTime": -0.0122
},
{
"date": "2023-06-15",
"open": 529,
"high": 531.26,
"low": 526.66,
"close": 529.18,
"adjClose": 528.18,
"volume": 1871600,
"unadjustedVolume": 1871600,
"change": 0.18,
"changePercent": 0.03402647,
"vwap": 529.03,
"label": "June 15, 23",
"changeOverTime": 0.0003402647
},
{
"date": "2023-06-14",
"open": 525,
"high": 527.85,
"low": 523.14,
"close": 527.2,
"adjClose": 526.21,
"volume": 1841400,
"unadjustedVolume": 1841400,
"change": 2.2,
"changePercent": 0.41905,
"vwap": 526.06,
"label": "June 14, 23",
"changeOverTime": 0.0041905
},
{
"date": "2023-06-13",
"open": 522.02,
"high": 522.95,
"low": 517.91,
"close": 522.02,
"adjClose": 521.04,
"volume": 1204700,
"unadjustedVolume": 1204700,
"change": 0,
"changePercent": 0,
"vwap": 520.96,
"label": "June 13, 23",
"changeOverTime": 0
},
{
"date": "2023-06-12",
"open": 517.28,
"high": 521.27,
"low": 516,
"close": 520.97,
"adjClose": 519.99,
"volume": 1404500,
"unadjustedVolume": 1404500,
"change": 3.69,
"changePercent": 0.71335,
"vwap": 519.41,
"label": "June 12, 23",
"changeOverTime": 0.0071335
},
{
"date": "2023-06-09",
"open": 518.19,
"high": 522.06,
"low": 515.5,
"close": 517.28,
"adjClose": 516.3,
"volume": 1287300,
"unadjustedVolume": 1287300,
"change": -0.91,
"changePercent": -0.17561,
"vwap": 518.28,
"label": "June 09, 23",
"changeOverTime": -0.0017561
},
{
"date": "2023-06-08",
"open": 512.5,
"high": 520.29,
"low": 512.5,
"close": 520.09,
"adjClose": 519.11,
"volume": 1530400,
"unadjustedVolume": 1530400,
"change": 7.59,
"changePercent": 1.48,
"vwap": 517.63,
"label": "June 08, 23",
"changeOverTime": 0.0148
}
]
}