Revision control
Copy as Markdown
{
"symbol": "CPRT",
"historical": [
{
"date": "2023-12-07",
"open": 47.97,
"high": 48.04,
"low": 47.52,
"close": 47.68,
"adjClose": 47.68,
"volume": 5903700,
"unadjustedVolume": 5903700,
"change": -0.29,
"changePercent": -0.60454,
"vwap": 47.75,
"label": "December 07, 23",
"changeOverTime": -0.0060454
},
{
"date": "2023-12-06",
"open": 48.97,
"high": 49.3,
"low": 47.09,
"close": 47.7,
"adjClose": 47.7,
"volume": 6511400,
"unadjustedVolume": 6511400,
"change": -1.27,
"changePercent": -2.59,
"vwap": 48.03,
"label": "December 06, 23",
"changeOverTime": -0.0259
},
{
"date": "2023-12-05",
"open": 48.78,
"high": 49.16,
"low": 48.45,
"close": 48.79,
"adjClose": 48.79,
"volume": 3328600,
"unadjustedVolume": 3328600,
"change": 0.01,
"changePercent": 0.02050021,
"vwap": 48.8,
"label": "December 05, 23",
"changeOverTime": 0.0002050021
},
{
"date": "2023-12-04",
"open": 49.61,
"high": 50.11,
"low": 48.84,
"close": 49.09,
"adjClose": 49.09,
"volume": 5680500,
"unadjustedVolume": 5680500,
"change": -0.52,
"changePercent": -1.05,
"vwap": 49.35,
"label": "December 04, 23",
"changeOverTime": -0.0105
},
{
"date": "2023-12-01",
"open": 50.08,
"high": 50.32,
"low": 49.55,
"close": 50.13,
"adjClose": 50.13,
"volume": 4463200,
"unadjustedVolume": 4463200,
"change": 0.05,
"changePercent": 0.09984026,
"vwap": 50,
"label": "December 01, 23",
"changeOverTime": 0.0009984026
},
{
"date": "2023-11-30",
"open": 50.28,
"high": 50.35,
"low": 49.55,
"close": 50.22,
"adjClose": 50.22,
"volume": 9226800,
"unadjustedVolume": 9226800,
"change": -0.06,
"changePercent": -0.11933,
"vwap": 50.04,
"label": "November 30, 23",
"changeOverTime": -0.0011933
},
{
"date": "2023-11-29",
"open": 51.05,
"high": 51.12,
"low": 50.1,
"close": 50.22,
"adjClose": 50.22,
"volume": 2995700,
"unadjustedVolume": 2995700,
"change": -0.83,
"changePercent": -1.63,
"vwap": 50.48,
"label": "November 29, 23",
"changeOverTime": -0.0163
},
{
"date": "2023-11-28",
"open": 51.04,
"high": 51.44,
"low": 50.62,
"close": 50.73,
"adjClose": 50.73,
"volume": 4800100,
"unadjustedVolume": 4800100,
"change": -0.31,
"changePercent": -0.60737,
"vwap": 50.93,
"label": "November 28, 23",
"changeOverTime": -0.0060737
},
{
"date": "2023-11-27",
"open": 50.76,
"high": 51.5,
"low": 50.76,
"close": 51.2,
"adjClose": 51.2,
"volume": 3734700,
"unadjustedVolume": 3734700,
"change": 0.44,
"changePercent": 0.86682,
"vwap": 51.15,
"label": "November 27, 23",
"changeOverTime": 0.0086682
},
{
"date": "2023-11-24",
"open": 50.73,
"high": 50.92,
"low": 50.55,
"close": 50.81,
"adjClose": 50.81,
"volume": 1878300,
"unadjustedVolume": 1878300,
"change": 0.08,
"changePercent": 0.1577,
"vwap": 50.76,
"label": "November 24, 23",
"changeOverTime": 0.001577
},
{
"date": "2023-11-22",
"open": 50.98,
"high": 51.33,
"low": 50.75,
"close": 50.89,
"adjClose": 50.89,
"volume": 3142900,
"unadjustedVolume": 3142900,
"change": -0.09,
"changePercent": -0.17654,
"vwap": 50.99,
"label": "November 22, 23",
"changeOverTime": -0.0017654
},
{
"date": "2023-11-21",
"open": 50.87,
"high": 51.12,
"low": 50.51,
"close": 50.65,
"adjClose": 50.65,
"volume": 4661400,
"unadjustedVolume": 4661400,
"change": -0.22,
"changePercent": -0.43247,
"vwap": 50.76,
"label": "November 21, 23",
"changeOverTime": -0.0043247
},
{
"date": "2023-11-20",
"open": 50.1,
"high": 51.06,
"low": 49.83,
"close": 50.85,
"adjClose": 50.85,
"volume": 4757400,
"unadjustedVolume": 4757400,
"change": 0.75,
"changePercent": 1.5,
"vwap": 50.58,
"label": "November 20, 23",
"changeOverTime": 0.015
},
{
"date": "2023-11-17",
"open": 51.23,
"high": 51.53,
"low": 49.94,
"close": 50.22,
"adjClose": 50.22,
"volume": 5796400,
"unadjustedVolume": 5796400,
"change": -1.01,
"changePercent": -1.97,
"vwap": 50.56,
"label": "November 17, 23",
"changeOverTime": -0.0197
},
{
"date": "2023-11-16",
"open": 49.35,
"high": 49.68,
"low": 49.21,
"close": 49.31,
"adjClose": 49.31,
"volume": 5137700,
"unadjustedVolume": 5137700,
"change": -0.04,
"changePercent": -0.0810537,
"vwap": 49.4,
"label": "November 16, 23",
"changeOverTime": -0.000810537
},
{
"date": "2023-11-15",
"open": 49.87,
"high": 50,
"low": 49.16,
"close": 49.22,
"adjClose": 49.22,
"volume": 6243300,
"unadjustedVolume": 6243300,
"change": -0.65,
"changePercent": -1.3,
"vwap": 49.46,
"label": "November 15, 23",
"changeOverTime": -0.013
},
{
"date": "2023-11-14",
"open": 49.15,
"high": 49.9,
"low": 48.47,
"close": 49.69,
"adjClose": 49.69,
"volume": 4437800,
"unadjustedVolume": 4437800,
"change": 0.54,
"changePercent": 1.1,
"vwap": 49.35,
"label": "November 14, 23",
"changeOverTime": 0.011
},
{
"date": "2023-11-13",
"open": 48.46,
"high": 48.8,
"low": 48.18,
"close": 48.34,
"adjClose": 48.34,
"volume": 5473600,
"unadjustedVolume": 5473600,
"change": -0.12,
"changePercent": -0.24763,
"vwap": 48.44,
"label": "November 13, 23",
"changeOverTime": -0.0024763
},
{
"date": "2023-11-10",
"open": 47.71,
"high": 48.93,
"low": 47.66,
"close": 48.73,
"adjClose": 48.73,
"volume": 6808400,
"unadjustedVolume": 6808400,
"change": 1.02,
"changePercent": 2.14,
"vwap": 48.44,
"label": "November 10, 23",
"changeOverTime": 0.0214
},
{
"date": "2023-11-09",
"open": 46.85,
"high": 47.32,
"low": 46.49,
"close": 46.69,
"adjClose": 46.69,
"volume": 2877000,
"unadjustedVolume": 2877000,
"change": -0.16,
"changePercent": -0.34152,
"vwap": 46.83,
"label": "November 09, 23",
"changeOverTime": -0.0034152
},
{
"date": "2023-11-08",
"open": 46.75,
"high": 46.89,
"low": 46.2,
"close": 46.62,
"adjClose": 46.62,
"volume": 3327700,
"unadjustedVolume": 3327700,
"change": -0.13,
"changePercent": -0.27807,
"vwap": 46.57,
"label": "November 08, 23",
"changeOverTime": -0.0027807
},
{
"date": "2023-11-07",
"open": 46.1,
"high": 46.75,
"low": 45.74,
"close": 46.53,
"adjClose": 46.53,
"volume": 2697300,
"unadjustedVolume": 2697300,
"change": 0.43,
"changePercent": 0.93275,
"vwap": 46.34,
"label": "November 07, 23",
"changeOverTime": 0.0093275
},
{
"date": "2023-11-06",
"open": 46.09,
"high": 46.15,
"low": 45.5,
"close": 45.91,
"adjClose": 45.91,
"volume": 2696600,
"unadjustedVolume": 2696600,
"change": -0.18,
"changePercent": -0.39054,
"vwap": 45.85,
"label": "November 06, 23",
"changeOverTime": -0.0039054
},
{
"date": "2023-11-03",
"open": 45.61,
"high": 46.2,
"low": 45.52,
"close": 45.93,
"adjClose": 45.93,
"volume": 3258700,
"unadjustedVolume": 3258700,
"change": 0.32,
"changePercent": 0.7016,
"vwap": 45.88,
"label": "November 03, 23",
"changeOverTime": 0.007016
},
{
"date": "2023-11-02",
"open": 44.13,
"high": 45.37,
"low": 44.05,
"close": 45.25,
"adjClose": 45.25,
"volume": 4414600,
"unadjustedVolume": 4414600,
"change": 1.12,
"changePercent": 2.54,
"vwap": 44.89,
"label": "November 02, 23",
"changeOverTime": 0.0254
},
{
"date": "2023-11-01",
"open": 43.72,
"high": 43.9,
"low": 42.84,
"close": 43.82,
"adjClose": 43.82,
"volume": 3904700,
"unadjustedVolume": 3904700,
"change": 0.1,
"changePercent": 0.22873,
"vwap": 43.52,
"label": "November 01, 23",
"changeOverTime": 0.0022873
},
{
"date": "2023-10-31",
"open": 43.18,
"high": 43.66,
"low": 42.89,
"close": 43.52,
"adjClose": 43.52,
"volume": 4757800,
"unadjustedVolume": 4757800,
"change": 0.34,
"changePercent": 0.7874,
"vwap": 43.36,
"label": "October 31, 23",
"changeOverTime": 0.007874
},
{
"date": "2023-10-30",
"open": 43.12,
"high": 43.23,
"low": 42.41,
"close": 43.12,
"adjClose": 43.12,
"volume": 4393300,
"unadjustedVolume": 4393300,
"change": 0,
"changePercent": 0,
"vwap": 42.92,
"label": "October 30, 23",
"changeOverTime": 0
},
{
"date": "2023-10-27",
"open": 43.3,
"high": 43.5,
"low": 42.46,
"close": 42.73,
"adjClose": 42.73,
"volume": 3683800,
"unadjustedVolume": 3683800,
"change": -0.57,
"changePercent": -1.32,
"vwap": 42.9,
"label": "October 27, 23",
"changeOverTime": -0.0132
},
{
"date": "2023-10-26",
"open": 43.45,
"high": 43.72,
"low": 42.9,
"close": 43.15,
"adjClose": 43.15,
"volume": 4566300,
"unadjustedVolume": 4566300,
"change": -0.3,
"changePercent": -0.69045,
"vwap": 43.26,
"label": "October 26, 23",
"changeOverTime": -0.0069045
},
{
"date": "2023-10-25",
"open": 44.39,
"high": 44.52,
"low": 43.34,
"close": 43.63,
"adjClose": 43.63,
"volume": 3742100,
"unadjustedVolume": 3742100,
"change": -0.76,
"changePercent": -1.71,
"vwap": 43.83,
"label": "October 25, 23",
"changeOverTime": -0.0171
},
{
"date": "2023-10-24",
"open": 44.31,
"high": 44.69,
"low": 44.13,
"close": 44.53,
"adjClose": 44.53,
"volume": 3033800,
"unadjustedVolume": 3033800,
"change": 0.22,
"changePercent": 0.4965,
"vwap": 44.45,
"label": "October 24, 23",
"changeOverTime": 0.004965
},
{
"date": "2023-10-23",
"open": 43.81,
"high": 44.46,
"low": 43.57,
"close": 44.15,
"adjClose": 44.15,
"volume": 3377300,
"unadjustedVolume": 3377300,
"change": 0.34,
"changePercent": 0.77608,
"vwap": 44.06,
"label": "October 23, 23",
"changeOverTime": 0.0077608
},
{
"date": "2023-10-20",
"open": 44.33,
"high": 44.36,
"low": 43.43,
"close": 43.69,
"adjClose": 43.69,
"volume": 3585500,
"unadjustedVolume": 3585500,
"change": -0.64,
"changePercent": -1.44,
"vwap": 43.83,
"label": "October 20, 23",
"changeOverTime": -0.0144
},
{
"date": "2023-10-19",
"open": 45.24,
"high": 45.51,
"low": 44.08,
"close": 44.33,
"adjClose": 44.33,
"volume": 3961700,
"unadjustedVolume": 3961700,
"change": -0.91,
"changePercent": -2.01,
"vwap": 44.64,
"label": "October 19, 23",
"changeOverTime": -0.0201
},
{
"date": "2023-10-18",
"open": 46.39,
"high": 46.5,
"low": 45.19,
"close": 45.23,
"adjClose": 45.23,
"volume": 3670600,
"unadjustedVolume": 3670600,
"change": -1.16,
"changePercent": -2.5,
"vwap": 45.64,
"label": "October 18, 23",
"changeOverTime": -0.025
},
{
"date": "2023-10-17",
"open": 46.67,
"high": 46.74,
"low": 46.07,
"close": 46.66,
"adjClose": 46.66,
"volume": 2732200,
"unadjustedVolume": 2732200,
"change": -0.01,
"changePercent": -0.02142704,
"vwap": 46.49,
"label": "October 17, 23",
"changeOverTime": -0.0002142704
},
{
"date": "2023-10-16",
"open": 46.17,
"high": 47.05,
"low": 46.17,
"close": 46.64,
"adjClose": 46.64,
"volume": 3509800,
"unadjustedVolume": 3509800,
"change": 0.47,
"changePercent": 1.02,
"vwap": 46.62,
"label": "October 16, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-10-13",
"open": 46.13,
"high": 46.52,
"low": 45.39,
"close": 45.75,
"adjClose": 45.75,
"volume": 2832300,
"unadjustedVolume": 2832300,
"change": -0.38,
"changePercent": -0.82376,
"vwap": 45.89,
"label": "October 13, 23",
"changeOverTime": -0.0082376
},
{
"date": "2023-10-12",
"open": 46.43,
"high": 46.58,
"low": 45.65,
"close": 45.93,
"adjClose": 45.93,
"volume": 3119000,
"unadjustedVolume": 3119000,
"change": -0.5,
"changePercent": -1.08,
"vwap": 46.05,
"label": "October 12, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-10-11",
"open": 45.81,
"high": 46.19,
"low": 45.53,
"close": 46.15,
"adjClose": 46.15,
"volume": 2833600,
"unadjustedVolume": 2833600,
"change": 0.34,
"changePercent": 0.7422,
"vwap": 45.96,
"label": "October 11, 23",
"changeOverTime": 0.007422
},
{
"date": "2023-10-10",
"open": 45.3,
"high": 45.97,
"low": 45.22,
"close": 45.61,
"adjClose": 45.61,
"volume": 3903800,
"unadjustedVolume": 3903800,
"change": 0.31,
"changePercent": 0.68433,
"vwap": 45.6,
"label": "October 10, 23",
"changeOverTime": 0.0068433
},
{
"date": "2023-10-09",
"open": 44.63,
"high": 45.25,
"low": 44.31,
"close": 45.21,
"adjClose": 45.21,
"volume": 2911200,
"unadjustedVolume": 2911200,
"change": 0.58,
"changePercent": 1.3,
"vwap": 44.92,
"label": "October 09, 23",
"changeOverTime": 0.013
},
{
"date": "2023-10-06",
"open": 43.72,
"high": 45.04,
"low": 43.46,
"close": 44.83,
"adjClose": 44.83,
"volume": 4114400,
"unadjustedVolume": 4114400,
"change": 1.11,
"changePercent": 2.54,
"vwap": 44.44,
"label": "October 06, 23",
"changeOverTime": 0.0254
},
{
"date": "2023-10-05",
"open": 43.85,
"high": 44.07,
"low": 43.45,
"close": 44.04,
"adjClose": 44.04,
"volume": 3540100,
"unadjustedVolume": 3540100,
"change": 0.19,
"changePercent": 0.4333,
"vwap": 43.85,
"label": "October 05, 23",
"changeOverTime": 0.004333
},
{
"date": "2023-10-04",
"open": 42.83,
"high": 43.89,
"low": 42.83,
"close": 43.73,
"adjClose": 43.73,
"volume": 3747600,
"unadjustedVolume": 3747600,
"change": 0.9,
"changePercent": 2.1,
"vwap": 43.48,
"label": "October 04, 23",
"changeOverTime": 0.021
},
{
"date": "2023-10-03",
"open": 43.34,
"high": 43.59,
"low": 42.41,
"close": 42.62,
"adjClose": 42.62,
"volume": 3954900,
"unadjustedVolume": 3954900,
"change": -0.72,
"changePercent": -1.66,
"vwap": 42.87,
"label": "October 03, 23",
"changeOverTime": -0.0166
},
{
"date": "2023-10-02",
"open": 43.31,
"high": 43.77,
"low": 42.97,
"close": 43.62,
"adjClose": 43.62,
"volume": 3088900,
"unadjustedVolume": 3088900,
"change": 0.31,
"changePercent": 0.71577,
"vwap": 43.45,
"label": "October 02, 23",
"changeOverTime": 0.0071577
},
{
"date": "2023-09-29",
"open": 43.66,
"high": 43.88,
"low": 42.96,
"close": 43.09,
"adjClose": 43.09,
"volume": 3290400,
"unadjustedVolume": 3290400,
"change": -0.57,
"changePercent": -1.31,
"vwap": 43.31,
"label": "September 29, 23",
"changeOverTime": -0.0131
},
{
"date": "2023-09-28",
"open": 43.09,
"high": 43.81,
"low": 42.82,
"close": 43.43,
"adjClose": 43.43,
"volume": 4661800,
"unadjustedVolume": 4661800,
"change": 0.34,
"changePercent": 0.78905,
"vwap": 43.35,
"label": "September 28, 23",
"changeOverTime": 0.0078905
},
{
"date": "2023-09-27",
"open": 43.04,
"high": 43.3,
"low": 42.69,
"close": 43.05,
"adjClose": 43.05,
"volume": 2697500,
"unadjustedVolume": 2697500,
"change": 0.01,
"changePercent": 0.0232342,
"vwap": 43.01,
"label": "September 27, 23",
"changeOverTime": 0.000232342
},
{
"date": "2023-09-26",
"open": 43.34,
"high": 43.43,
"low": 42.7,
"close": 42.73,
"adjClose": 42.73,
"volume": 3025500,
"unadjustedVolume": 3025500,
"change": -0.61,
"changePercent": -1.41,
"vwap": 42.95,
"label": "September 26, 23",
"changeOverTime": -0.0141
},
{
"date": "2023-09-25",
"open": 43.01,
"high": 43.37,
"low": 42.89,
"close": 43.37,
"adjClose": 43.37,
"volume": 2748400,
"unadjustedVolume": 2748400,
"change": 0.36,
"changePercent": 0.83701,
"vwap": 43.21,
"label": "September 25, 23",
"changeOverTime": 0.0083701
},
{
"date": "2023-09-22",
"open": 43.19,
"high": 43.54,
"low": 43.06,
"close": 43.16,
"adjClose": 43.16,
"volume": 3255100,
"unadjustedVolume": 3255100,
"change": -0.03,
"changePercent": -0.06946052,
"vwap": 43.25,
"label": "September 22, 23",
"changeOverTime": -0.0006946052
},
{
"date": "2023-09-21",
"open": 43.77,
"high": 43.94,
"low": 43.13,
"close": 43.14,
"adjClose": 43.14,
"volume": 3406000,
"unadjustedVolume": 3406000,
"change": -0.63,
"changePercent": -1.44,
"vwap": 43.4,
"label": "September 21, 23",
"changeOverTime": -0.0144
},
{
"date": "2023-09-20",
"open": 44.7,
"high": 44.89,
"low": 44,
"close": 44.02,
"adjClose": 44.02,
"volume": 2940100,
"unadjustedVolume": 2940100,
"change": -0.68,
"changePercent": -1.52,
"vwap": 44.3,
"label": "September 20, 23",
"changeOverTime": -0.0152
},
{
"date": "2023-09-19",
"open": 44.43,
"high": 44.78,
"low": 43.89,
"close": 44.57,
"adjClose": 44.57,
"volume": 6377900,
"unadjustedVolume": 6377900,
"change": 0.14,
"changePercent": 0.3151,
"vwap": 44.41,
"label": "September 19, 23",
"changeOverTime": 0.003151
},
{
"date": "2023-09-18",
"open": 43.97,
"high": 45.21,
"low": 43.89,
"close": 44.43,
"adjClose": 44.43,
"volume": 5528300,
"unadjustedVolume": 5528300,
"change": 0.46,
"changePercent": 1.05,
"vwap": 44.51,
"label": "September 18, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-09-15",
"open": 44.78,
"high": 45.2,
"low": 42.69,
"close": 43.88,
"adjClose": 43.88,
"volume": 12101800,
"unadjustedVolume": 12101800,
"change": -0.9,
"changePercent": -2.01,
"vwap": 43.92,
"label": "September 15, 23",
"changeOverTime": -0.0201
},
{
"date": "2023-09-14",
"open": 44.48,
"high": 45,
"low": 44.32,
"close": 44.85,
"adjClose": 44.85,
"volume": 4473100,
"unadjustedVolume": 4473100,
"change": 0.37,
"changePercent": 0.83183,
"vwap": 44.72,
"label": "September 14, 23",
"changeOverTime": 0.0083183
},
{
"date": "2023-09-13",
"open": 44.41,
"high": 44.69,
"low": 43.95,
"close": 44.31,
"adjClose": 44.31,
"volume": 4833600,
"unadjustedVolume": 4833600,
"change": -0.1,
"changePercent": -0.22517,
"vwap": 44.32,
"label": "September 13, 23",
"changeOverTime": -0.0022517
},
{
"date": "2023-09-12",
"open": 44.84,
"high": 45,
"low": 44.15,
"close": 44.22,
"adjClose": 44.22,
"volume": 4343200,
"unadjustedVolume": 4343200,
"change": -0.62,
"changePercent": -1.38,
"vwap": 44.46,
"label": "September 12, 23",
"changeOverTime": -0.0138
},
{
"date": "2023-09-11",
"open": 44.85,
"high": 45.01,
"low": 44.41,
"close": 45,
"adjClose": 45,
"volume": 3576900,
"unadjustedVolume": 3576900,
"change": 0.15,
"changePercent": 0.33445,
"vwap": 44.81,
"label": "September 11, 23",
"changeOverTime": 0.0033445
},
{
"date": "2023-09-08",
"open": 44.86,
"high": 45.2,
"low": 44.55,
"close": 44.69,
"adjClose": 44.69,
"volume": 2889900,
"unadjustedVolume": 2889900,
"change": -0.17,
"changePercent": -0.37896,
"vwap": 44.81,
"label": "September 08, 23",
"changeOverTime": -0.0037896
},
{
"date": "2023-09-07",
"open": 45.33,
"high": 45.48,
"low": 43.89,
"close": 44.6,
"adjClose": 44.6,
"volume": 4371100,
"unadjustedVolume": 4371100,
"change": -0.73,
"changePercent": -1.61,
"vwap": 44.66,
"label": "September 07, 23",
"changeOverTime": -0.0161
},
{
"date": "2023-09-06",
"open": 45.01,
"high": 45.64,
"low": 44.95,
"close": 45.47,
"adjClose": 45.47,
"volume": 4439500,
"unadjustedVolume": 4439500,
"change": 0.46,
"changePercent": 1.02,
"vwap": 45.35,
"label": "September 06, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-09-05",
"open": 45.28,
"high": 45.39,
"low": 44.2,
"close": 45.2,
"adjClose": 45.2,
"volume": 3987400,
"unadjustedVolume": 3987400,
"change": -0.08,
"changePercent": -0.17668,
"vwap": 44.93,
"label": "September 05, 23",
"changeOverTime": -0.0017668
},
{
"date": "2023-09-01",
"open": 45.21,
"high": 45.4,
"low": 44.84,
"close": 44.98,
"adjClose": 44.98,
"volume": 2522600,
"unadjustedVolume": 2522600,
"change": -0.23,
"changePercent": -0.50874,
"vwap": 45.07,
"label": "September 01, 23",
"changeOverTime": -0.0050874
},
{
"date": "2023-08-31",
"open": 45.05,
"high": 45.19,
"low": 44.74,
"close": 44.83,
"adjClose": 44.83,
"volume": 4429200,
"unadjustedVolume": 4429200,
"change": -0.22,
"changePercent": -0.48835,
"vwap": 44.92,
"label": "August 31, 23",
"changeOverTime": -0.0048835
},
{
"date": "2023-08-30",
"open": 44.47,
"high": 45.39,
"low": 44.47,
"close": 45.07,
"adjClose": 45.07,
"volume": 3647600,
"unadjustedVolume": 3647600,
"change": 0.6,
"changePercent": 1.35,
"vwap": 44.98,
"label": "August 30, 23",
"changeOverTime": 0.0135
},
{
"date": "2023-08-29",
"open": 43.99,
"high": 44.63,
"low": 43.64,
"close": 44.5,
"adjClose": 44.5,
"volume": 2845000,
"unadjustedVolume": 2845000,
"change": 0.51,
"changePercent": 1.16,
"vwap": 44.26,
"label": "August 29, 23",
"changeOverTime": 0.0116
},
{
"date": "2023-08-28",
"open": 43.94,
"high": 44.1,
"low": 43.65,
"close": 43.9,
"adjClose": 43.9,
"volume": 2541300,
"unadjustedVolume": 2541300,
"change": -0.04,
"changePercent": -0.09103323,
"vwap": 43.88,
"label": "August 28, 23",
"changeOverTime": -0.0009103323
},
{
"date": "2023-08-25",
"open": 42.93,
"high": 44.04,
"low": 42.93,
"close": 43.8,
"adjClose": 43.8,
"volume": 3029700,
"unadjustedVolume": 3029700,
"change": 0.87,
"changePercent": 2.03,
"vwap": 43.59,
"label": "August 25, 23",
"changeOverTime": 0.0203
},
{
"date": "2023-08-24",
"open": 45.3,
"high": 45.4,
"low": 42.99,
"close": 43.04,
"adjClose": 43.04,
"volume": 4092800,
"unadjustedVolume": 4092800,
"change": -2.26,
"changePercent": -4.99,
"vwap": 43.81,
"label": "August 24, 23",
"changeOverTime": -0.0499
},
{
"date": "2023-08-23",
"open": 44.17,
"high": 45.29,
"low": 44.05,
"close": 45.08,
"adjClose": 45.08,
"volume": 3644800,
"unadjustedVolume": 3644800,
"change": 0.91,
"changePercent": 2.06,
"vwap": 44.81,
"label": "August 23, 23",
"changeOverTime": 0.0206
},
{
"date": "2023-08-22",
"open": 43.33,
"high": 44.09,
"low": 43.23,
"close": 43.79,
"adjClose": 43.79,
"volume": 3608500,
"unadjustedVolume": 3608500,
"change": 0.46,
"changePercent": 1.06,
"vwap": 43.7,
"label": "August 22, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-08-21",
"open": 43.35,
"high": 43.57,
"low": 42.95,
"close": 43.49,
"adjClose": 43.49,
"volume": 4574000,
"unadjustedVolume": 4574000,
"change": 0.14,
"changePercent": 0.32295,
"vwap": 43.34,
"label": "August 21, 23",
"changeOverTime": 0.0032295
},
{
"date": "2023-08-18",
"open": 42.93,
"high": 43.51,
"low": 42.8,
"close": 43.42,
"adjClose": 43.42,
"volume": 2978200,
"unadjustedVolume": 2978200,
"change": 0.49,
"changePercent": 1.14,
"vwap": 43.24,
"label": "August 18, 23",
"changeOverTime": 0.0114
},
{
"date": "2023-08-17",
"open": 43.83,
"high": 43.93,
"low": 42.92,
"close": 42.99,
"adjClose": 42.99,
"volume": 4103400,
"unadjustedVolume": 4103400,
"change": -0.84,
"changePercent": -1.92,
"vwap": 43.28,
"label": "August 17, 23",
"changeOverTime": -0.0192
},
{
"date": "2023-08-16",
"open": 44.03,
"high": 44.26,
"low": 43.65,
"close": 43.72,
"adjClose": 43.72,
"volume": 3407800,
"unadjustedVolume": 3407800,
"change": -0.31,
"changePercent": -0.70407,
"vwap": 43.88,
"label": "August 16, 23",
"changeOverTime": -0.0070407
},
{
"date": "2023-08-15",
"open": 44.01,
"high": 44.37,
"low": 43.87,
"close": 44.04,
"adjClose": 44.04,
"volume": 2523800,
"unadjustedVolume": 2523800,
"change": 0.03,
"changePercent": 0.06816633,
"vwap": 44.09,
"label": "August 15, 23",
"changeOverTime": 0.0006816633
},
{
"date": "2023-08-14",
"open": 43.92,
"high": 44.31,
"low": 43.75,
"close": 44.31,
"adjClose": 44.31,
"volume": 2748600,
"unadjustedVolume": 2748600,
"change": 0.39,
"changePercent": 0.88798,
"vwap": 44.12,
"label": "August 14, 23",
"changeOverTime": 0.0088798
},
{
"date": "2023-08-11",
"open": 43.31,
"high": 43.98,
"low": 42.83,
"close": 43.92,
"adjClose": 43.92,
"volume": 3328400,
"unadjustedVolume": 3328400,
"change": 0.61,
"changePercent": 1.41,
"vwap": 43.58,
"label": "August 11, 23",
"changeOverTime": 0.0141
},
{
"date": "2023-08-10",
"open": 43.83,
"high": 44.39,
"low": 43.37,
"close": 43.51,
"adjClose": 43.51,
"volume": 4319000,
"unadjustedVolume": 4319000,
"change": -0.32,
"changePercent": -0.73009,
"vwap": 43.75,
"label": "August 10, 23",
"changeOverTime": -0.0073009
},
{
"date": "2023-08-09",
"open": 43.86,
"high": 43.96,
"low": 43.54,
"close": 43.69,
"adjClose": 43.69,
"volume": 3076200,
"unadjustedVolume": 3076200,
"change": -0.17,
"changePercent": -0.3876,
"vwap": 43.73,
"label": "August 09, 23",
"changeOverTime": -0.003876
},
{
"date": "2023-08-08",
"open": 44.49,
"high": 44.74,
"low": 43.77,
"close": 43.93,
"adjClose": 43.93,
"volume": 3601400,
"unadjustedVolume": 3601400,
"change": -0.56,
"changePercent": -1.26,
"vwap": 44.15,
"label": "August 08, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-08-07",
"open": 44.6,
"high": 44.82,
"low": 44.31,
"close": 44.74,
"adjClose": 44.74,
"volume": 4329600,
"unadjustedVolume": 4329600,
"change": 0.14,
"changePercent": 0.3139,
"vwap": 44.63,
"label": "August 07, 23",
"changeOverTime": 0.003139
},
{
"date": "2023-08-04",
"open": 44.84,
"high": 45.01,
"low": 44.15,
"close": 44.17,
"adjClose": 44.17,
"volume": 3342200,
"unadjustedVolume": 3342200,
"change": -0.67,
"changePercent": -1.49,
"vwap": 44.45,
"label": "August 04, 23",
"changeOverTime": -0.0149
},
{
"date": "2023-08-03",
"open": 44.04,
"high": 44.72,
"low": 44.04,
"close": 44.65,
"adjClose": 44.65,
"volume": 3751000,
"unadjustedVolume": 3751000,
"change": 0.61,
"changePercent": 1.39,
"vwap": 44.47,
"label": "August 03, 23",
"changeOverTime": 0.0139
},
{
"date": "2023-08-02",
"open": 44.04,
"high": 44.38,
"low": 43.91,
"close": 44.22,
"adjClose": 44.22,
"volume": 3208400,
"unadjustedVolume": 3208400,
"change": 0.18,
"changePercent": 0.40872,
"vwap": 44.17,
"label": "August 02, 23",
"changeOverTime": 0.0040872
},
{
"date": "2023-08-01",
"open": 44.12,
"high": 44.5,
"low": 43.95,
"close": 44.42,
"adjClose": 44.42,
"volume": 2702200,
"unadjustedVolume": 2702200,
"change": 0.3,
"changePercent": 0.67996,
"vwap": 44.29,
"label": "August 01, 23",
"changeOverTime": 0.0067996
},
{
"date": "2023-07-31",
"open": 44.32,
"high": 44.44,
"low": 43.89,
"close": 44.2,
"adjClose": 44.2,
"volume": 3362600,
"unadjustedVolume": 3362600,
"change": -0.12,
"changePercent": -0.27076,
"vwap": 44.17,
"label": "July 31, 23",
"changeOverTime": -0.0027076
},
{
"date": "2023-07-28",
"open": 44.5,
"high": 44.69,
"low": 44.13,
"close": 44.31,
"adjClose": 44.31,
"volume": 2888800,
"unadjustedVolume": 2888800,
"change": -0.19,
"changePercent": -0.42697,
"vwap": 44.38,
"label": "July 28, 23",
"changeOverTime": -0.0042697
},
{
"date": "2023-07-27",
"open": 45.03,
"high": 45.15,
"low": 44.04,
"close": 44.2,
"adjClose": 44.2,
"volume": 3036800,
"unadjustedVolume": 3036800,
"change": -0.83,
"changePercent": -1.84,
"vwap": 44.47,
"label": "July 27, 23",
"changeOverTime": -0.0184
},
{
"date": "2023-07-26",
"open": 45,
"high": 45.11,
"low": 44.53,
"close": 44.79,
"adjClose": 44.79,
"volume": 3008600,
"unadjustedVolume": 3008600,
"change": -0.21,
"changePercent": -0.46667,
"vwap": 44.81,
"label": "July 26, 23",
"changeOverTime": -0.0046667
},
{
"date": "2023-07-25",
"open": 44.63,
"high": 45.12,
"low": 44.61,
"close": 45.08,
"adjClose": 45.08,
"volume": 2907600,
"unadjustedVolume": 2907600,
"change": 0.45,
"changePercent": 1.01,
"vwap": 44.94,
"label": "July 25, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-07-24",
"open": 45.52,
"high": 45.61,
"low": 44.61,
"close": 44.83,
"adjClose": 44.83,
"volume": 3812800,
"unadjustedVolume": 3812800,
"change": -0.69,
"changePercent": -1.52,
"vwap": 45.01,
"label": "July 24, 23",
"changeOverTime": -0.0152
},
{
"date": "2023-07-21",
"open": 45.81,
"high": 46.08,
"low": 45.54,
"close": 45.57,
"adjClose": 45.57,
"volume": 11254000,
"unadjustedVolume": 11254000,
"change": -0.24,
"changePercent": -0.5239,
"vwap": 45.73,
"label": "July 21, 23",
"changeOverTime": -0.005239
},
{
"date": "2023-07-20",
"open": 46.01,
"high": 46.17,
"low": 45.45,
"close": 45.61,
"adjClose": 45.61,
"volume": 4441200,
"unadjustedVolume": 4441200,
"change": -0.4,
"changePercent": -0.86938,
"vwap": 45.74,
"label": "July 20, 23",
"changeOverTime": -0.0086938
},
{
"date": "2023-07-19",
"open": 46.49,
"high": 46.73,
"low": 46.01,
"close": 46.1,
"adjClose": 46.1,
"volume": 4511000,
"unadjustedVolume": 4511000,
"change": -0.39,
"changePercent": -0.83889,
"vwap": 46.28,
"label": "July 19, 23",
"changeOverTime": -0.0083889
},
{
"date": "2023-07-18",
"open": 46.72,
"high": 47.17,
"low": 46.48,
"close": 46.76,
"adjClose": 46.76,
"volume": 3932200,
"unadjustedVolume": 3932200,
"change": 0.04,
"changePercent": 0.08561644,
"vwap": 46.8,
"label": "July 18, 23",
"changeOverTime": 0.0008561644
},
{
"date": "2023-07-17",
"open": 46.79,
"high": 47.38,
"low": 46.77,
"close": 46.87,
"adjClose": 46.87,
"volume": 4415200,
"unadjustedVolume": 4415200,
"change": 0.08,
"changePercent": 0.17098,
"vwap": 47.01,
"label": "July 17, 23",
"changeOverTime": 0.0017098
},
{
"date": "2023-07-14",
"open": 45.46,
"high": 46.84,
"low": 45.4,
"close": 46.82,
"adjClose": 46.82,
"volume": 4843800,
"unadjustedVolume": 4843800,
"change": 1.36,
"changePercent": 2.99,
"vwap": 46.35,
"label": "July 14, 23",
"changeOverTime": 0.0299
},
{
"date": "2023-07-13",
"open": 45.34,
"high": 45.62,
"low": 45.22,
"close": 45.4,
"adjClose": 45.4,
"volume": 3434200,
"unadjustedVolume": 3434200,
"change": 0.06,
"changePercent": 0.13233,
"vwap": 45.41,
"label": "July 13, 23",
"changeOverTime": 0.0013233
},
{
"date": "2023-07-12",
"open": 45.47,
"high": 45.54,
"low": 44.66,
"close": 45.33,
"adjClose": 45.33,
"volume": 3385200,
"unadjustedVolume": 3385200,
"change": -0.14,
"changePercent": -0.3079,
"vwap": 45.18,
"label": "July 12, 23",
"changeOverTime": -0.003079
},
{
"date": "2023-07-11",
"open": 45.21,
"high": 45.47,
"low": 45.06,
"close": 45.29,
"adjClose": 45.29,
"volume": 2831200,
"unadjustedVolume": 2831200,
"change": 0.08,
"changePercent": 0.17695,
"vwap": 45.27,
"label": "July 11, 23",
"changeOverTime": 0.0017695
},
{
"date": "2023-07-10",
"open": 44.54,
"high": 45.38,
"low": 44.54,
"close": 45.15,
"adjClose": 45.15,
"volume": 5266800,
"unadjustedVolume": 5266800,
"change": 0.61,
"changePercent": 1.37,
"vwap": 45.02,
"label": "July 10, 23",
"changeOverTime": 0.0137
},
{
"date": "2023-07-07",
"open": 44.23,
"high": 44.53,
"low": 43.87,
"close": 44.06,
"adjClose": 44.06,
"volume": 5191000,
"unadjustedVolume": 5191000,
"change": -0.17,
"changePercent": -0.38435,
"vwap": 44.15,
"label": "July 07, 23",
"changeOverTime": -0.0038435
},
{
"date": "2023-07-06",
"open": 44.88,
"high": 44.92,
"low": 44.22,
"close": 44.47,
"adjClose": 44.47,
"volume": 5092600,
"unadjustedVolume": 5092600,
"change": -0.41,
"changePercent": -0.91355,
"vwap": 44.53,
"label": "July 06, 23",
"changeOverTime": -0.0091355
},
{
"date": "2023-07-05",
"open": 44.92,
"high": 45.41,
"low": 44.92,
"close": 45.24,
"adjClose": 45.24,
"volume": 3581200,
"unadjustedVolume": 3581200,
"change": 0.32,
"changePercent": 0.71238,
"vwap": 45.19,
"label": "July 05, 23",
"changeOverTime": 0.0071238
},
{
"date": "2023-07-03",
"open": 45.53,
"high": 45.53,
"low": 44.77,
"close": 45.13,
"adjClose": 45.13,
"volume": 2008400,
"unadjustedVolume": 2008400,
"change": -0.4,
"changePercent": -0.87854,
"vwap": 45.14,
"label": "July 03, 23",
"changeOverTime": -0.0087854
},
{
"date": "2023-06-30",
"open": 45.37,
"high": 45.79,
"low": 45.16,
"close": 45.61,
"adjClose": 45.61,
"volume": 4276200,
"unadjustedVolume": 4276200,
"change": 0.24,
"changePercent": 0.52898,
"vwap": 45.52,
"label": "June 30, 23",
"changeOverTime": 0.0052898
},
{
"date": "2023-06-29",
"open": 44.92,
"high": 45.29,
"low": 44.74,
"close": 45.13,
"adjClose": 45.13,
"volume": 4143400,
"unadjustedVolume": 4143400,
"change": 0.21,
"changePercent": 0.4675,
"vwap": 45.05,
"label": "June 29, 23",
"changeOverTime": 0.004675
},
{
"date": "2023-06-28",
"open": 44.52,
"high": 45.1,
"low": 44.51,
"close": 44.86,
"adjClose": 44.86,
"volume": 4774000,
"unadjustedVolume": 4774000,
"change": 0.34,
"changePercent": 0.7637,
"vwap": 44.82,
"label": "June 28, 23",
"changeOverTime": 0.007637
},
{
"date": "2023-06-27",
"open": 44.8,
"high": 45.17,
"low": 44.44,
"close": 44.49,
"adjClose": 44.49,
"volume": 8051400,
"unadjustedVolume": 8051400,
"change": -0.31,
"changePercent": -0.69196,
"vwap": 44.7,
"label": "June 27, 23",
"changeOverTime": -0.0069196
},
{
"date": "2023-06-26",
"open": 44.47,
"high": 44.88,
"low": 44.34,
"close": 44.55,
"adjClose": 44.55,
"volume": 3143200,
"unadjustedVolume": 3143200,
"change": 0.08,
"changePercent": 0.1799,
"vwap": 44.59,
"label": "June 26, 23",
"changeOverTime": 0.001799
},
{
"date": "2023-06-23",
"open": 44.29,
"high": 44.93,
"low": 44.2,
"close": 44.6,
"adjClose": 44.6,
"volume": 7210400,
"unadjustedVolume": 7210400,
"change": 0.31,
"changePercent": 0.69993,
"vwap": 44.58,
"label": "June 23, 23",
"changeOverTime": 0.0069993
},
{
"date": "2023-06-22",
"open": 44.47,
"high": 44.94,
"low": 44.37,
"close": 44.65,
"adjClose": 44.65,
"volume": 3917400,
"unadjustedVolume": 3917400,
"change": 0.18,
"changePercent": 0.40477,
"vwap": 44.65,
"label": "June 22, 23",
"changeOverTime": 0.0040477
},
{
"date": "2023-06-21",
"open": 43.85,
"high": 44.58,
"low": 43.74,
"close": 44.51,
"adjClose": 44.51,
"volume": 3768600,
"unadjustedVolume": 3768600,
"change": 0.66,
"changePercent": 1.51,
"vwap": 44.27,
"label": "June 21, 23",
"changeOverTime": 0.0151
},
{
"date": "2023-06-20",
"open": 43.67,
"high": 44.33,
"low": 43.65,
"close": 43.88,
"adjClose": 43.88,
"volume": 3487200,
"unadjustedVolume": 3487200,
"change": 0.21,
"changePercent": 0.48088,
"vwap": 43.96,
"label": "June 20, 23",
"changeOverTime": 0.0048088
},
{
"date": "2023-06-16",
"open": 44.04,
"high": 44.29,
"low": 43.46,
"close": 43.64,
"adjClose": 43.64,
"volume": 8383800,
"unadjustedVolume": 8383800,
"change": -0.4,
"changePercent": -0.90827,
"vwap": 43.8,
"label": "June 16, 23",
"changeOverTime": -0.0090827
},
{
"date": "2023-06-15",
"open": 43.06,
"high": 43.67,
"low": 43.04,
"close": 43.56,
"adjClose": 43.56,
"volume": 5192200,
"unadjustedVolume": 5192200,
"change": 0.5,
"changePercent": 1.16,
"vwap": 43.42,
"label": "June 15, 23",
"changeOverTime": 0.0116
},
{
"date": "2023-06-14",
"open": 43.58,
"high": 43.62,
"low": 42.97,
"close": 43.17,
"adjClose": 43.17,
"volume": 3449000,
"unadjustedVolume": 3449000,
"change": -0.41,
"changePercent": -0.9408,
"vwap": 43.25,
"label": "June 14, 23",
"changeOverTime": -0.009408
},
{
"date": "2023-06-13",
"open": 43.37,
"high": 43.65,
"low": 43.22,
"close": 43.37,
"adjClose": 43.37,
"volume": 3324400,
"unadjustedVolume": 3324400,
"change": 0,
"changePercent": 0,
"vwap": 43.41,
"label": "June 13, 23",
"changeOverTime": 0
},
{
"date": "2023-06-12",
"open": 42.88,
"high": 43.47,
"low": 42.65,
"close": 43.47,
"adjClose": 43.47,
"volume": 3862600,
"unadjustedVolume": 3862600,
"change": 0.59,
"changePercent": 1.38,
"vwap": 43.2,
"label": "June 12, 23",
"changeOverTime": 0.0138
},
{
"date": "2023-06-09",
"open": 43.11,
"high": 43.58,
"low": 42.82,
"close": 42.87,
"adjClose": 42.87,
"volume": 3250200,
"unadjustedVolume": 3250200,
"change": -0.24,
"changePercent": -0.55672,
"vwap": 43.09,
"label": "June 09, 23",
"changeOverTime": -0.0055672
},
{
"date": "2023-06-08",
"open": 43,
"high": 43.58,
"low": 43,
"close": 43.37,
"adjClose": 43.37,
"volume": 3579000,
"unadjustedVolume": 3579000,
"change": 0.37,
"changePercent": 0.86047,
"vwap": 43.32,
"label": "June 08, 23",
"changeOverTime": 0.0086047
}
]
}