Revision control
Copy as Markdown
{
"symbol": "CRWD",
"historical": [
{
"date": "2023-12-07",
"open": 239.63,
"high": 240.71,
"low": 234.24,
"close": 240.17,
"adjClose": 240.17,
"volume": 2472960,
"unadjustedVolume": 2463081,
"change": 0.54,
"changePercent": 0.22535,
"vwap": 238.61,
"label": "December 07, 23",
"changeOverTime": 0.0022535
},
{
"date": "2023-12-06",
"open": 240,
"high": 244.64,
"low": 237.7887,
"close": 239.42,
"adjClose": 239.42,
"volume": 3759732,
"unadjustedVolume": 3759700,
"change": -0.58,
"changePercent": -0.24167,
"vwap": 242.02,
"label": "December 06, 23",
"changeOverTime": -0.0024167
},
{
"date": "2023-12-05",
"open": 233.96,
"high": 239.07,
"low": 233.3275,
"close": 238.97,
"adjClose": 238.97,
"volume": 2576448,
"unadjustedVolume": 2576400,
"change": 5.01,
"changePercent": 2.14,
"vwap": 237.08,
"label": "December 05, 23",
"changeOverTime": 0.0214
},
{
"date": "2023-12-04",
"open": 234.08,
"high": 237.85,
"low": 230.91,
"close": 237.39,
"adjClose": 237.39,
"volume": 3448465,
"unadjustedVolume": 3448500,
"change": 3.31,
"changePercent": 1.41,
"vwap": 235.14,
"label": "December 04, 23",
"changeOverTime": 0.0141
},
{
"date": "2023-12-01",
"open": 235.72,
"high": 236.65,
"low": 229.8,
"close": 235.03,
"adjClose": 235.03,
"volume": 3868949,
"unadjustedVolume": 3867300,
"change": -0.69,
"changePercent": -0.29272,
"vwap": 233.53,
"label": "December 01, 23",
"changeOverTime": -0.0029272
},
{
"date": "2023-11-30",
"open": 231.19,
"high": 238.48,
"low": 229.19,
"close": 236.99,
"adjClose": 236.99,
"volume": 7425790,
"unadjustedVolume": 7425800,
"change": 5.8,
"changePercent": 2.51,
"vwap": 235.13,
"label": "November 30, 23",
"changeOverTime": 0.0251
},
{
"date": "2023-11-29",
"open": 220,
"high": 235.6299,
"low": 218.83,
"close": 234.44,
"adjClose": 234.44,
"volume": 12996503,
"unadjustedVolume": 12996500,
"change": 14.44,
"changePercent": 6.56,
"vwap": 229.94,
"label": "November 29, 23",
"changeOverTime": 0.0656
},
{
"date": "2023-11-28",
"open": 208.9301,
"high": 214.705,
"low": 207.2201,
"close": 212.35,
"adjClose": 212.35,
"volume": 7147641,
"unadjustedVolume": 7147600,
"change": 3.4199,
"changePercent": 1.64,
"vwap": 211.49,
"label": "November 28, 23",
"changeOverTime": 0.0164
},
{
"date": "2023-11-27",
"open": 209.62,
"high": 213.14,
"low": 207.57,
"close": 210.07,
"adjClose": 210.07,
"volume": 4012493,
"unadjustedVolume": 4012500,
"change": 0.45,
"changePercent": 0.21467,
"vwap": 210.82,
"label": "November 27, 23",
"changeOverTime": 0.0021467
},
{
"date": "2023-11-24",
"open": 208.86,
"high": 212.8599,
"low": 207.675,
"close": 210.66,
"adjClose": 210.66,
"volume": 1657994,
"unadjustedVolume": 1658000,
"change": 1.8,
"changePercent": 0.86182,
"vwap": 210.61,
"label": "November 24, 23",
"changeOverTime": 0.0086182
},
{
"date": "2023-11-22",
"open": 209.9,
"high": 210.65,
"low": 206.55,
"close": 209.61,
"adjClose": 209.61,
"volume": 2200687,
"unadjustedVolume": 2199900,
"change": -0.29,
"changePercent": -0.13816,
"vwap": 209.41,
"label": "November 22, 23",
"changeOverTime": -0.0013816
},
{
"date": "2023-11-21",
"open": 207.74,
"high": 209.32,
"low": 205.85,
"close": 208.98,
"adjClose": 208.98,
"volume": 2277088,
"unadjustedVolume": 2277100,
"change": 1.24,
"changePercent": 0.5969,
"vwap": 208.03,
"label": "November 21, 23",
"changeOverTime": 0.005969
},
{
"date": "2023-11-20",
"open": 208,
"high": 209.0269,
"low": 206.065,
"close": 207.73,
"adjClose": 207.73,
"volume": 2224845,
"unadjustedVolume": 2229600,
"change": -0.27,
"changePercent": -0.12981,
"vwap": 207.93,
"label": "November 20, 23",
"changeOverTime": -0.0012981
},
{
"date": "2023-11-17",
"open": 204.27,
"high": 207.9099,
"low": 203.04,
"close": 207.09,
"adjClose": 207.09,
"volume": 1858885,
"unadjustedVolume": 1857500,
"change": 2.82,
"changePercent": 1.38,
"vwap": 206.33,
"label": "November 17, 23",
"changeOverTime": 0.0138
},
{
"date": "2023-11-16",
"open": 200.33,
"high": 207.11,
"low": 198.86,
"close": 204.27,
"adjClose": 204.27,
"volume": 3008210,
"unadjustedVolume": 3013500,
"change": 3.94,
"changePercent": 1.97,
"vwap": 204.27,
"label": "November 16, 23",
"changeOverTime": 0.0197
},
{
"date": "2023-11-15",
"open": 208.71,
"high": 210.09,
"low": 202.67,
"close": 204.29,
"adjClose": 204.29,
"volume": 3693483,
"unadjustedVolume": 3693500,
"change": -4.42,
"changePercent": -2.12,
"vwap": 205.43,
"label": "November 15, 23",
"changeOverTime": -0.0212
},
{
"date": "2023-11-14",
"open": 205,
"high": 209.0671,
"low": 203.5,
"close": 207.97,
"adjClose": 207.97,
"volume": 3736547,
"unadjustedVolume": 3736500,
"change": 2.97,
"changePercent": 1.45,
"vwap": 206.78,
"label": "November 14, 23",
"changeOverTime": 0.0145
},
{
"date": "2023-11-13",
"open": 198,
"high": 201.55,
"low": 197.17,
"close": 200.96,
"adjClose": 200.96,
"volume": 3085865,
"unadjustedVolume": 3085900,
"change": 2.96,
"changePercent": 1.49,
"vwap": 199.98,
"label": "November 13, 23",
"changeOverTime": 0.0149
},
{
"date": "2023-11-10",
"open": 192.37,
"high": 196.95,
"low": 190.2,
"close": 196.31,
"adjClose": 196.31,
"volume": 2043173,
"unadjustedVolume": 2041500,
"change": 3.94,
"changePercent": 2.05,
"vwap": 195.27,
"label": "November 10, 23",
"changeOverTime": 0.0205
},
{
"date": "2023-11-09",
"open": 193.44,
"high": 194.18,
"low": 189.12,
"close": 190.76,
"adjClose": 190.76,
"volume": 2459143,
"unadjustedVolume": 2459100,
"change": -2.68,
"changePercent": -1.39,
"vwap": 191.27,
"label": "November 09, 23",
"changeOverTime": -0.0139
},
{
"date": "2023-11-08",
"open": 192.52,
"high": 194.78,
"low": 191.21,
"close": 193.83,
"adjClose": 193.83,
"volume": 1717626,
"unadjustedVolume": 1717600,
"change": 1.31,
"changePercent": 0.68045,
"vwap": 193.32,
"label": "November 08, 23",
"changeOverTime": 0.0068045
},
{
"date": "2023-11-07",
"open": 191.15,
"high": 194.83,
"low": 189.45,
"close": 192.36,
"adjClose": 192.36,
"volume": 3065838,
"unadjustedVolume": 3065800,
"change": 1.21,
"changePercent": 0.63301,
"vwap": 192.6,
"label": "November 07, 23",
"changeOverTime": 0.0063301
},
{
"date": "2023-11-06",
"open": 188.98,
"high": 189.5,
"low": 183.6,
"close": 186.78,
"adjClose": 186.78,
"volume": 1936626,
"unadjustedVolume": 1936600,
"change": -2.2,
"changePercent": -1.16,
"vwap": 186,
"label": "November 06, 23",
"changeOverTime": -0.0116
},
{
"date": "2023-11-03",
"open": 182.67,
"high": 188.74,
"low": 178.35,
"close": 188.24,
"adjClose": 188.24,
"volume": 3257490,
"unadjustedVolume": 3262100,
"change": 5.57,
"changePercent": 3.05,
"vwap": 185.54,
"label": "November 03, 23",
"changeOverTime": 0.0305
},
{
"date": "2023-11-02",
"open": 180.89,
"high": 184.67,
"low": 179.714,
"close": 182.8,
"adjClose": 182.8,
"volume": 3352155,
"unadjustedVolume": 3352200,
"change": 1.91,
"changePercent": 1.06,
"vwap": 182.14,
"label": "November 02, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-11-01",
"open": 178.12,
"high": 179.63,
"low": 174.81,
"close": 178.35,
"adjClose": 178.35,
"volume": 2074748,
"unadjustedVolume": 2074700,
"change": 0.23,
"changePercent": 0.12913,
"vwap": 177.54,
"label": "November 01, 23",
"changeOverTime": 0.0012913
},
{
"date": "2023-10-31",
"open": 175.165,
"high": 177.59,
"low": 172.58,
"close": 176.77,
"adjClose": 176.77,
"volume": 1650975,
"unadjustedVolume": 1651000,
"change": 1.605,
"changePercent": 0.91628,
"vwap": 175.89,
"label": "October 31, 23",
"changeOverTime": 0.0091628
},
{
"date": "2023-10-30",
"open": 174.6,
"high": 175.73,
"low": 171.6826,
"close": 174.61,
"adjClose": 174.61,
"volume": 1669435,
"unadjustedVolume": 1669400,
"change": 0.01,
"changePercent": 0.00572738,
"vwap": 174.31,
"label": "October 30, 23",
"changeOverTime": 0.0000572738
},
{
"date": "2023-10-27",
"open": 174.22,
"high": 175.7,
"low": 171.2216,
"close": 172.82,
"adjClose": 172.82,
"volume": 1795144,
"unadjustedVolume": 1795100,
"change": -1.4,
"changePercent": -0.80358,
"vwap": 172.79,
"label": "October 27, 23",
"changeOverTime": -0.0080358
},
{
"date": "2023-10-26",
"open": 176.12,
"high": 178.45,
"low": 170.17,
"close": 171.64,
"adjClose": 171.64,
"volume": 2515041,
"unadjustedVolume": 2515000,
"change": -4.48,
"changePercent": -2.54,
"vwap": 172.75,
"label": "October 26, 23",
"changeOverTime": -0.0254
},
{
"date": "2023-10-25",
"open": 181.19,
"high": 181.98,
"low": 175.12,
"close": 175.38,
"adjClose": 175.38,
"volume": 2050171,
"unadjustedVolume": 2050200,
"change": -5.81,
"changePercent": -3.21,
"vwap": 177.02,
"label": "October 25, 23",
"changeOverTime": -0.0321
},
{
"date": "2023-10-24",
"open": 181,
"high": 184.1599,
"low": 179.0532,
"close": 182.82,
"adjClose": 182.82,
"volume": 1825915,
"unadjustedVolume": 1825900,
"change": 1.82,
"changePercent": 1.01,
"vwap": 182.25,
"label": "October 24, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-10-23",
"open": 176,
"high": 181.17,
"low": 173.29,
"close": 179.08,
"adjClose": 179.08,
"volume": 2534185,
"unadjustedVolume": 2534200,
"change": 3.08,
"changePercent": 1.75,
"vwap": 178.27,
"label": "October 23, 23",
"changeOverTime": 0.0175
},
{
"date": "2023-10-20",
"open": 183,
"high": 183.6,
"low": 176.3,
"close": 178.76,
"adjClose": 178.76,
"volume": 3839752,
"unadjustedVolume": 3836800,
"change": -4.24,
"changePercent": -2.32,
"vwap": 179.29,
"label": "October 20, 23",
"changeOverTime": -0.0232
},
{
"date": "2023-10-19",
"open": 191.75,
"high": 191.99,
"low": 183.96,
"close": 184.52,
"adjClose": 184.52,
"volume": 3518067,
"unadjustedVolume": 3518100,
"change": -7.23,
"changePercent": -3.77,
"vwap": 186.97,
"label": "October 19, 23",
"changeOverTime": -0.0377
},
{
"date": "2023-10-18",
"open": 186.22,
"high": 189.38,
"low": 185.97,
"close": 187.79,
"adjClose": 187.79,
"volume": 2173355,
"unadjustedVolume": 2173400,
"change": 1.57,
"changePercent": 0.84309,
"vwap": 188.18,
"label": "October 18, 23",
"changeOverTime": 0.0084309
},
{
"date": "2023-10-17",
"open": 185.99,
"high": 190.28,
"low": 185.2,
"close": 187.14,
"adjClose": 187.14,
"volume": 3176246,
"unadjustedVolume": 3176200,
"change": 1.15,
"changePercent": 0.61831,
"vwap": 187.8,
"label": "October 17, 23",
"changeOverTime": 0.0061831
},
{
"date": "2023-10-16",
"open": 185.53,
"high": 189.58,
"low": 183.35,
"close": 187.67,
"adjClose": 187.67,
"volume": 2540369,
"unadjustedVolume": 2540400,
"change": 2.14,
"changePercent": 1.15,
"vwap": 187.35,
"label": "October 16, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-10-13",
"open": 187.56,
"high": 189.325,
"low": 185.39,
"close": 185.72,
"adjClose": 185.72,
"volume": 2691530,
"unadjustedVolume": 2690100,
"change": -1.84,
"changePercent": -0.98102,
"vwap": 186.84,
"label": "October 13, 23",
"changeOverTime": -0.0098102
},
{
"date": "2023-10-12",
"open": 188.22,
"high": 190.36,
"low": 184.88,
"close": 187.56,
"adjClose": 187.56,
"volume": 3084521,
"unadjustedVolume": 3084500,
"change": -0.66,
"changePercent": -0.35065,
"vwap": 187.69,
"label": "October 12, 23",
"changeOverTime": -0.0035065
},
{
"date": "2023-10-11",
"open": 183.85,
"high": 188.66,
"low": 183.3001,
"close": 188.22,
"adjClose": 188.22,
"volume": 3552598,
"unadjustedVolume": 3552600,
"change": 4.37,
"changePercent": 2.38,
"vwap": 186.77,
"label": "October 11, 23",
"changeOverTime": 0.0238
},
{
"date": "2023-10-10",
"open": 181.52,
"high": 185.2,
"low": 180.76,
"close": 183.85,
"adjClose": 183.85,
"volume": 3556163,
"unadjustedVolume": 3556200,
"change": 2.33,
"changePercent": 1.28,
"vwap": 183.75,
"label": "October 10, 23",
"changeOverTime": 0.0128
},
{
"date": "2023-10-09",
"open": 176.5,
"high": 185.25,
"low": 176.1,
"close": 181.82,
"adjClose": 181.82,
"volume": 6683515,
"unadjustedVolume": 6683500,
"change": 5.32,
"changePercent": 3.01,
"vwap": 181.84,
"label": "October 09, 23",
"changeOverTime": 0.0301
},
{
"date": "2023-10-06",
"open": 163.51,
"high": 176.9448,
"low": 163,
"close": 176.69,
"adjClose": 176.69,
"volume": 6897002,
"unadjustedVolume": 6893600,
"change": 13.18,
"changePercent": 8.06,
"vwap": 173.41,
"label": "October 06, 23",
"changeOverTime": 0.0806
},
{
"date": "2023-10-05",
"open": 164.07,
"high": 166.11,
"low": 160.92,
"close": 165.29,
"adjClose": 165.29,
"volume": 2409827,
"unadjustedVolume": 2409800,
"change": 1.22,
"changePercent": 0.74359,
"vwap": 164.28,
"label": "October 05, 23",
"changeOverTime": 0.0074359
},
{
"date": "2023-10-04",
"open": 163.62,
"high": 165.045,
"low": 162.19,
"close": 164.05,
"adjClose": 164.05,
"volume": 1985702,
"unadjustedVolume": 1985700,
"change": 0.43,
"changePercent": 0.2628,
"vwap": 163.83,
"label": "October 04, 23",
"changeOverTime": 0.002628
},
{
"date": "2023-10-03",
"open": 167.31,
"high": 169,
"low": 160.86,
"close": 162.03,
"adjClose": 162.03,
"volume": 3254068,
"unadjustedVolume": 3254100,
"change": -5.28,
"changePercent": -3.16,
"vwap": 163.09,
"label": "October 03, 23",
"changeOverTime": -0.0316
},
{
"date": "2023-10-02",
"open": 168,
"high": 172.01,
"low": 167.07,
"close": 169.54,
"adjClose": 169.54,
"volume": 2763023,
"unadjustedVolume": 2763000,
"change": 1.54,
"changePercent": 0.91667,
"vwap": 169.53,
"label": "October 02, 23",
"changeOverTime": 0.0091667
},
{
"date": "2023-09-29",
"open": 167.53,
"high": 169.515,
"low": 166.97,
"close": 167.38,
"adjClose": 167.38,
"volume": 2599706,
"unadjustedVolume": 2598900,
"change": -0.15,
"changePercent": -0.0895362,
"vwap": 168.11,
"label": "September 29, 23",
"changeOverTime": -0.000895362
},
{
"date": "2023-09-28",
"open": 162.29,
"high": 166.14,
"low": 161.43,
"close": 165.25,
"adjClose": 165.25,
"volume": 1815873,
"unadjustedVolume": 1815900,
"change": 2.96,
"changePercent": 1.82,
"vwap": 164.61,
"label": "September 28, 23",
"changeOverTime": 0.0182
},
{
"date": "2023-09-27",
"open": 161.03,
"high": 164.69,
"low": 160.67,
"close": 163.04,
"adjClose": 163.04,
"volume": 2631115,
"unadjustedVolume": 2631100,
"change": 2.01,
"changePercent": 1.25,
"vwap": 162.87,
"label": "September 27, 23",
"changeOverTime": 0.0125
},
{
"date": "2023-09-26",
"open": 158.11,
"high": 161,
"low": 157.59,
"close": 160.48,
"adjClose": 160.48,
"volume": 2414117,
"unadjustedVolume": 2414100,
"change": 2.37,
"changePercent": 1.5,
"vwap": 159.99,
"label": "September 26, 23",
"changeOverTime": 0.015
},
{
"date": "2023-09-25",
"open": 161.9,
"high": 162,
"low": 159.2501,
"close": 159.92,
"adjClose": 159.92,
"volume": 2176714,
"unadjustedVolume": 2176700,
"change": -1.98,
"changePercent": -1.22,
"vwap": 160.26,
"label": "September 25, 23",
"changeOverTime": -0.0122
},
{
"date": "2023-09-22",
"open": 162.64,
"high": 166.59,
"low": 162.0101,
"close": 162.57,
"adjClose": 162.57,
"volume": 3134734,
"unadjustedVolume": 3134400,
"change": -0.07,
"changePercent": -0.04303984,
"vwap": 163.65,
"label": "September 22, 23",
"changeOverTime": -0.0004303984
},
{
"date": "2023-09-21",
"open": 168.19,
"high": 171,
"low": 159.36,
"close": 162.53,
"adjClose": 162.53,
"volume": 6792058,
"unadjustedVolume": 6792100,
"change": -5.66,
"changePercent": -3.37,
"vwap": 164.1,
"label": "September 21, 23",
"changeOverTime": -0.0337
},
{
"date": "2023-09-20",
"open": 165.5,
"high": 168.565,
"low": 163.88,
"close": 163.89,
"adjClose": 163.89,
"volume": 2780058,
"unadjustedVolume": 2780100,
"change": -1.61,
"changePercent": -0.97281,
"vwap": 166.33,
"label": "September 20, 23",
"changeOverTime": -0.0097281
},
{
"date": "2023-09-19",
"open": 166.95,
"high": 167.62,
"low": 162.89,
"close": 165.5,
"adjClose": 165.5,
"volume": 2319385,
"unadjustedVolume": 2347700,
"change": -1.45,
"changePercent": -0.86852,
"vwap": 164.92,
"label": "September 19, 23",
"changeOverTime": -0.0086852
},
{
"date": "2023-09-18",
"open": 164.98,
"high": 168.6,
"low": 164,
"close": 166.97,
"adjClose": 166.97,
"volume": 2445347,
"unadjustedVolume": 2445300,
"change": 1.99,
"changePercent": 1.21,
"vwap": 166.92,
"label": "September 18, 23",
"changeOverTime": 0.0121
},
{
"date": "2023-09-15",
"open": 166.12,
"high": 168.2107,
"low": 163.44,
"close": 165.45,
"adjClose": 165.45,
"volume": 4717447,
"unadjustedVolume": 4726700,
"change": -0.67,
"changePercent": -0.40332,
"vwap": 165.5,
"label": "September 15, 23",
"changeOverTime": -0.0040332
},
{
"date": "2023-09-14",
"open": 169.35,
"high": 171.8,
"low": 168.57,
"close": 170.73,
"adjClose": 170.73,
"volume": 2083417,
"unadjustedVolume": 2083400,
"change": 1.38,
"changePercent": 0.81488,
"vwap": 170.48,
"label": "September 14, 23",
"changeOverTime": 0.0081488
},
{
"date": "2023-09-13",
"open": 169.52,
"high": 170.78,
"low": 168.33,
"close": 168.47,
"adjClose": 168.47,
"volume": 1705476,
"unadjustedVolume": 1705500,
"change": -1.05,
"changePercent": -0.6194,
"vwap": 169.26,
"label": "September 13, 23",
"changeOverTime": -0.006194
},
{
"date": "2023-09-12",
"open": 170.44,
"high": 172.35,
"low": 168.275,
"close": 169.68,
"adjClose": 169.68,
"volume": 2110036,
"unadjustedVolume": 2110000,
"change": -0.76,
"changePercent": -0.4459,
"vwap": 169.71,
"label": "September 12, 23",
"changeOverTime": -0.004459
},
{
"date": "2023-09-11",
"open": 169.5,
"high": 172.64,
"low": 168.67,
"close": 172.29,
"adjClose": 172.29,
"volume": 2967682,
"unadjustedVolume": 2967700,
"change": 2.79,
"changePercent": 1.65,
"vwap": 171.41,
"label": "September 11, 23",
"changeOverTime": 0.0165
},
{
"date": "2023-09-08",
"open": 166.475,
"high": 169.23,
"low": 166,
"close": 168.09,
"adjClose": 168.09,
"volume": 2692752,
"unadjustedVolume": 2691500,
"change": 1.615,
"changePercent": 0.97012,
"vwap": 168.01,
"label": "September 08, 23",
"changeOverTime": 0.0097012
},
{
"date": "2023-09-07",
"open": 164.4,
"high": 167.95,
"low": 163.2,
"close": 166.64,
"adjClose": 166.64,
"volume": 3000899,
"unadjustedVolume": 3000900,
"change": 2.24,
"changePercent": 1.36,
"vwap": 166.4,
"label": "September 07, 23",
"changeOverTime": 0.0136
},
{
"date": "2023-09-06",
"open": 164.99,
"high": 168.23,
"low": 164.0484,
"close": 166.23,
"adjClose": 166.23,
"volume": 4268642,
"unadjustedVolume": 4268600,
"change": 1.24,
"changePercent": 0.75156,
"vwap": 165.97,
"label": "September 06, 23",
"changeOverTime": 0.0075156
},
{
"date": "2023-09-05",
"open": 161.03,
"high": 165.59,
"low": 160.1,
"close": 165.43,
"adjClose": 165.43,
"volume": 3288211,
"unadjustedVolume": 3288200,
"change": 4.4,
"changePercent": 2.73,
"vwap": 164.18,
"label": "September 05, 23",
"changeOverTime": 0.0273
},
{
"date": "2023-09-01",
"open": 163.12,
"high": 166.25,
"low": 160.31,
"close": 161.23,
"adjClose": 161.23,
"volume": 4232540,
"unadjustedVolume": 4229900,
"change": -1.89,
"changePercent": -1.16,
"vwap": 162.37,
"label": "September 01, 23",
"changeOverTime": -0.0116
},
{
"date": "2023-08-31",
"open": 154.11,
"high": 164.41,
"low": 153.58,
"close": 163.03,
"adjClose": 163.03,
"volume": 13727057,
"unadjustedVolume": 13727100,
"change": 8.92,
"changePercent": 5.79,
"vwap": 161.92,
"label": "August 31, 23",
"changeOverTime": 0.0579
},
{
"date": "2023-08-30",
"open": 147,
"high": 150.17,
"low": 145.38,
"close": 149.18,
"adjClose": 149.18,
"volume": 6193878,
"unadjustedVolume": 6193900,
"change": 2.18,
"changePercent": 1.48,
"vwap": 148.97,
"label": "August 30, 23",
"changeOverTime": 0.0148
},
{
"date": "2023-08-29",
"open": 142.93,
"high": 148.41,
"low": 141.971,
"close": 146.7,
"adjClose": 146.7,
"volume": 3620242,
"unadjustedVolume": 3620200,
"change": 3.77,
"changePercent": 2.64,
"vwap": 146.48,
"label": "August 29, 23",
"changeOverTime": 0.0264
},
{
"date": "2023-08-28",
"open": 146.02,
"high": 147.99,
"low": 142.36,
"close": 144.03,
"adjClose": 144.03,
"volume": 5794021,
"unadjustedVolume": 5794000,
"change": -1.99,
"changePercent": -1.36,
"vwap": 144.74,
"label": "August 28, 23",
"changeOverTime": -0.0136
},
{
"date": "2023-08-25",
"open": 146,
"high": 150.44,
"low": 144.7,
"close": 149.58,
"adjClose": 149.58,
"volume": 2839146,
"unadjustedVolume": 2833200,
"change": 3.58,
"changePercent": 2.45,
"vwap": 148.24,
"label": "August 25, 23",
"changeOverTime": 0.0245
},
{
"date": "2023-08-24",
"open": 155.55,
"high": 155.55,
"low": 145.29,
"close": 145.45,
"adjClose": 145.45,
"volume": 3345335,
"unadjustedVolume": 3354300,
"change": -10.1,
"changePercent": -6.49,
"vwap": 148.05,
"label": "August 24, 23",
"changeOverTime": -0.0649
},
{
"date": "2023-08-23",
"open": 153.48,
"high": 155.4399,
"low": 151.57,
"close": 153.81,
"adjClose": 153.81,
"volume": 1918461,
"unadjustedVolume": 1918500,
"change": 0.33,
"changePercent": 0.21501,
"vwap": 154.27,
"label": "August 23, 23",
"changeOverTime": 0.0021501
},
{
"date": "2023-08-22",
"open": 154.34,
"high": 155,
"low": 151.61,
"close": 152.33,
"adjClose": 152.33,
"volume": 1708017,
"unadjustedVolume": 1708000,
"change": -2.01,
"changePercent": -1.3,
"vwap": 152.75,
"label": "August 22, 23",
"changeOverTime": -0.013
},
{
"date": "2023-08-21",
"open": 150.76,
"high": 155.12,
"low": 150.51,
"close": 153.9,
"adjClose": 153.9,
"volume": 4245795,
"unadjustedVolume": 4245800,
"change": 3.14,
"changePercent": 2.08,
"vwap": 153.73,
"label": "August 21, 23",
"changeOverTime": 0.0208
},
{
"date": "2023-08-18",
"open": 141.66,
"high": 147.3041,
"low": 140.52,
"close": 146.8,
"adjClose": 146.8,
"volume": 3196665,
"unadjustedVolume": 3113300,
"change": 5.14,
"changePercent": 3.63,
"vwap": 145.56,
"label": "August 18, 23",
"changeOverTime": 0.0363
},
{
"date": "2023-08-17",
"open": 149,
"high": 149,
"low": 143.91,
"close": 144.38,
"adjClose": 144.38,
"volume": 3359037,
"unadjustedVolume": 3359000,
"change": -4.62,
"changePercent": -3.1,
"vwap": 145.54,
"label": "August 17, 23",
"changeOverTime": -0.031
},
{
"date": "2023-08-16",
"open": 149,
"high": 151.34,
"low": 147.76,
"close": 149,
"adjClose": 149,
"volume": 1876190,
"unadjustedVolume": 1876200,
"change": 0,
"changePercent": 0,
"vwap": 149.36,
"label": "August 16, 23",
"changeOverTime": 0
},
{
"date": "2023-08-15",
"open": 150.52,
"high": 151.68,
"low": 149.06,
"close": 149.63,
"adjClose": 149.63,
"volume": 1964771,
"unadjustedVolume": 1964800,
"change": -0.89,
"changePercent": -0.59128,
"vwap": 150.29,
"label": "August 15, 23",
"changeOverTime": -0.0059128
},
{
"date": "2023-08-14",
"open": 147.35,
"high": 152.55,
"low": 146.58,
"close": 152.37,
"adjClose": 152.37,
"volume": 2230204,
"unadjustedVolume": 2230200,
"change": 5.02,
"changePercent": 3.41,
"vwap": 151.28,
"label": "August 14, 23",
"changeOverTime": 0.0341
},
{
"date": "2023-08-11",
"open": 147.22,
"high": 150.078,
"low": 146.86,
"close": 148.22,
"adjClose": 148.22,
"volume": 2046137,
"unadjustedVolume": 2045100,
"change": 1,
"changePercent": 0.67926,
"vwap": 148.35,
"label": "August 11, 23",
"changeOverTime": 0.0067926
},
{
"date": "2023-08-10",
"open": 147.35,
"high": 150.99,
"low": 146.6301,
"close": 147.86,
"adjClose": 147.86,
"volume": 2349775,
"unadjustedVolume": 2349800,
"change": 0.51,
"changePercent": 0.34611,
"vwap": 148.49,
"label": "August 10, 23",
"changeOverTime": 0.0034611
},
{
"date": "2023-08-09",
"open": 145.11,
"high": 147.11,
"low": 144.2458,
"close": 145.46,
"adjClose": 145.46,
"volume": 2495232,
"unadjustedVolume": 2495200,
"change": 0.35,
"changePercent": 0.2412,
"vwap": 145.49,
"label": "August 09, 23",
"changeOverTime": 0.002412
},
{
"date": "2023-08-08",
"open": 147.17,
"high": 147.71,
"low": 142.89,
"close": 145.88,
"adjClose": 145.88,
"volume": 4283560,
"unadjustedVolume": 4283600,
"change": -1.29,
"changePercent": -0.87654,
"vwap": 144.95,
"label": "August 08, 23",
"changeOverTime": -0.0087654
},
{
"date": "2023-08-07",
"open": 151.26,
"high": 152.05,
"low": 147.8,
"close": 150.97,
"adjClose": 150.97,
"volume": 2316844,
"unadjustedVolume": 2329800,
"change": -0.29,
"changePercent": -0.19172,
"vwap": 150.03,
"label": "August 07, 23",
"changeOverTime": -0.0019172
},
{
"date": "2023-08-04",
"open": 155.23,
"high": 155.99,
"low": 148.625,
"close": 150.49,
"adjClose": 150.49,
"volume": 4469069,
"unadjustedVolume": 4466700,
"change": -4.74,
"changePercent": -3.05,
"vwap": 151.21,
"label": "August 04, 23",
"changeOverTime": -0.0305
},
{
"date": "2023-08-03",
"open": 154,
"high": 158.4999,
"low": 153.23,
"close": 157.55,
"adjClose": 157.55,
"volume": 2468049,
"unadjustedVolume": 2457200,
"change": 3.55,
"changePercent": 2.31,
"vwap": 156.95,
"label": "August 03, 23",
"changeOverTime": 0.0231
},
{
"date": "2023-08-02",
"open": 161.513,
"high": 161.6,
"low": 152.56,
"close": 154.73,
"adjClose": 154.73,
"volume": 4611939,
"unadjustedVolume": 4608600,
"change": -6.783,
"changePercent": -4.2,
"vwap": 155.7,
"label": "August 02, 23",
"changeOverTime": -0.042
},
{
"date": "2023-08-01",
"open": 161,
"high": 166.99,
"low": 159.02,
"close": 165.96,
"adjClose": 165.96,
"volume": 4028081,
"unadjustedVolume": 4018400,
"change": 4.96,
"changePercent": 3.08,
"vwap": 164.3,
"label": "August 01, 23",
"changeOverTime": 0.0308
},
{
"date": "2023-07-31",
"open": 157.89,
"high": 163.41,
"low": 157.66,
"close": 161.66,
"adjClose": 161.660004,
"volume": 3918481,
"unadjustedVolume": 3914800,
"change": 3.77,
"changePercent": 2.39,
"vwap": 161.31,
"label": "July 31, 23",
"changeOverTime": 0.0239
},
{
"date": "2023-07-28",
"open": 155.5,
"high": 157.04,
"low": 153.5,
"close": 155.6,
"adjClose": 155.600006,
"volume": 2004120,
"unadjustedVolume": 2003100,
"change": 0.1,
"changePercent": 0.06430868,
"vwap": 155.49,
"label": "July 28, 23",
"changeOverTime": 0.0006430868
},
{
"date": "2023-07-27",
"open": 156.95,
"high": 158.08,
"low": 152.195,
"close": 152.85,
"adjClose": 152.850006,
"volume": 2671013,
"unadjustedVolume": 2671000,
"change": -4.1,
"changePercent": -2.61,
"vwap": 155.32,
"label": "July 27, 23",
"changeOverTime": -0.0261
},
{
"date": "2023-07-26",
"open": 150.28,
"high": 154.95,
"low": 148.45,
"close": 154.63,
"adjClose": 154.630005,
"volume": 2798647,
"unadjustedVolume": 2798600,
"change": 4.35,
"changePercent": 2.89,
"vwap": 153.22,
"label": "July 26, 23",
"changeOverTime": 0.0289
},
{
"date": "2023-07-25",
"open": 150.62,
"high": 153.41,
"low": 150.54,
"close": 150.94,
"adjClose": 150.940002,
"volume": 2246209,
"unadjustedVolume": 2246200,
"change": 0.32,
"changePercent": 0.21246,
"vwap": 152,
"label": "July 25, 23",
"changeOverTime": 0.0021246
},
{
"date": "2023-07-24",
"open": 150.97,
"high": 151.785,
"low": 147.15,
"close": 149.74,
"adjClose": 149.740005,
"volume": 2748116,
"unadjustedVolume": 2745100,
"change": -1.23,
"changePercent": -0.81473,
"vwap": 148.74,
"label": "July 24, 23",
"changeOverTime": -0.0081473
},
{
"date": "2023-07-21",
"open": 149.93,
"high": 152.375,
"low": 148.88,
"close": 150.9,
"adjClose": 150.899994,
"volume": 5951270,
"unadjustedVolume": 5949600,
"change": 0.97,
"changePercent": 0.64697,
"vwap": 150.89,
"label": "July 21, 23",
"changeOverTime": 0.0064697
},
{
"date": "2023-07-20",
"open": 154.93,
"high": 156.14,
"low": 147.5,
"close": 148.07,
"adjClose": 148.070007,
"volume": 4791865,
"unadjustedVolume": 4791900,
"change": -6.86,
"changePercent": -4.43,
"vwap": 149.61,
"label": "July 20, 23",
"changeOverTime": -0.0443
},
{
"date": "2023-07-19",
"open": 155,
"high": 161.5,
"low": 154.895,
"close": 157.61,
"adjClose": 157.610001,
"volume": 4773512,
"unadjustedVolume": 4787500,
"change": 2.61,
"changePercent": 1.68,
"vwap": 158.12,
"label": "July 19, 23",
"changeOverTime": 0.0168
},
{
"date": "2023-07-18",
"open": 153,
"high": 154.225,
"low": 150.74,
"close": 152.95,
"adjClose": 152.949997,
"volume": 2411880,
"unadjustedVolume": 2411900,
"change": -0.05,
"changePercent": -0.03267974,
"vwap": 152.75,
"label": "July 18, 23",
"changeOverTime": -0.0003267974
},
{
"date": "2023-07-17",
"open": 149.07,
"high": 155.56,
"low": 148.43,
"close": 152.73,
"adjClose": 152.729996,
"volume": 3687602,
"unadjustedVolume": 3687600,
"change": 3.66,
"changePercent": 2.46,
"vwap": 153.49,
"label": "July 17, 23",
"changeOverTime": 0.0246
},
{
"date": "2023-07-14",
"open": 150.45,
"high": 152.24,
"low": 148.9301,
"close": 149.4,
"adjClose": 149.399994,
"volume": 2659854,
"unadjustedVolume": 2642900,
"change": -1.05,
"changePercent": -0.69791,
"vwap": 150.5,
"label": "July 14, 23",
"changeOverTime": -0.0069791
},
{
"date": "2023-07-13",
"open": 147.98,
"high": 153.54,
"low": 147.53,
"close": 150.75,
"adjClose": 150.75,
"volume": 4044674,
"unadjustedVolume": 4044700,
"change": 2.77,
"changePercent": 1.87,
"vwap": 151.06,
"label": "July 13, 23",
"changeOverTime": 0.0187
},
{
"date": "2023-07-12",
"open": 153.19,
"high": 153.93,
"low": 144.34,
"close": 146.13,
"adjClose": 146.130005,
"volume": 4597254,
"unadjustedVolume": 4597300,
"change": -7.06,
"changePercent": -4.61,
"vwap": 147.3,
"label": "July 12, 23",
"changeOverTime": -0.0461
},
{
"date": "2023-07-11",
"open": 150.75,
"high": 152.74,
"low": 149.27,
"close": 150.79,
"adjClose": 150.789993,
"volume": 3520695,
"unadjustedVolume": 3520700,
"change": 0.04,
"changePercent": 0.026534,
"vwap": 150.85,
"label": "July 11, 23",
"changeOverTime": 0.00026534
},
{
"date": "2023-07-10",
"open": 143.8,
"high": 149.98,
"low": 143.5,
"close": 149.95,
"adjClose": 149.949997,
"volume": 3451914,
"unadjustedVolume": 3451900,
"change": 6.15,
"changePercent": 4.28,
"vwap": 148.23,
"label": "July 10, 23",
"changeOverTime": 0.0428
},
{
"date": "2023-07-07",
"open": 143.51,
"high": 146.7999,
"low": 143.48,
"close": 144.05,
"adjClose": 144.050003,
"volume": 2285033,
"unadjustedVolume": 2280900,
"change": 0.54,
"changePercent": 0.37628,
"vwap": 145.22,
"label": "July 07, 23",
"changeOverTime": 0.0037628
},
{
"date": "2023-07-06",
"open": 142.75,
"high": 143.715,
"low": 139.37,
"close": 143.61,
"adjClose": 143.610001,
"volume": 3792197,
"unadjustedVolume": 3788800,
"change": 0.86,
"changePercent": 0.60245,
"vwap": 141.76,
"label": "July 06, 23",
"changeOverTime": 0.0060245
},
{
"date": "2023-07-05",
"open": 145.56,
"high": 147.27,
"low": 144.88,
"close": 145.08,
"adjClose": 145.080002,
"volume": 3179087,
"unadjustedVolume": 3179100,
"change": -0.48,
"changePercent": -0.32976,
"vwap": 145.68,
"label": "July 05, 23",
"changeOverTime": -0.0032976
},
{
"date": "2023-07-03",
"open": 147.18,
"high": 147.55,
"low": 145.01,
"close": 145.96,
"adjClose": 145.960007,
"volume": 1386363,
"unadjustedVolume": 1386400,
"change": -1.22,
"changePercent": -0.82892,
"vwap": 145.89,
"label": "July 03, 23",
"changeOverTime": -0.0082892
},
{
"date": "2023-06-30",
"open": 145.09,
"high": 149.32,
"low": 144.87,
"close": 146.87,
"adjClose": 146.869995,
"volume": 3092674,
"unadjustedVolume": 3091300,
"change": 1.78,
"changePercent": 1.23,
"vwap": 147.43,
"label": "June 30, 23",
"changeOverTime": 0.0123
},
{
"date": "2023-06-29",
"open": 145.77,
"high": 146.49,
"low": 143.17,
"close": 143.99,
"adjClose": 143.990005,
"volume": 2450137,
"unadjustedVolume": 2450100,
"change": -1.78,
"changePercent": -1.22,
"vwap": 144.28,
"label": "June 29, 23",
"changeOverTime": -0.0122
},
{
"date": "2023-06-28",
"open": 143.89,
"high": 146.02,
"low": 142.4377,
"close": 145.09,
"adjClose": 145.089996,
"volume": 2374791,
"unadjustedVolume": 2374800,
"change": 1.2,
"changePercent": 0.83397,
"vwap": 144.68,
"label": "June 28, 23",
"changeOverTime": 0.0083397
},
{
"date": "2023-06-27",
"open": 142.49,
"high": 145.07,
"low": 142.0701,
"close": 144.28,
"adjClose": 144.279999,
"volume": 2563136,
"unadjustedVolume": 2563100,
"change": 1.79,
"changePercent": 1.26,
"vwap": 143.87,
"label": "June 27, 23",
"changeOverTime": 0.0126
},
{
"date": "2023-06-26",
"open": 143.04,
"high": 145.1799,
"low": 141.35,
"close": 141.81,
"adjClose": 141.809998,
"volume": 2186097,
"unadjustedVolume": 2186100,
"change": -1.23,
"changePercent": -0.8599,
"vwap": 142.84,
"label": "June 26, 23",
"changeOverTime": -0.008599
},
{
"date": "2023-06-23",
"open": 143.43,
"high": 144.95,
"low": 142.21,
"close": 143.65,
"adjClose": 143.649994,
"volume": 2920373,
"unadjustedVolume": 2897700,
"change": 0.22,
"changePercent": 0.15338,
"vwap": 143.73,
"label": "June 23, 23",
"changeOverTime": 0.0015338
},
{
"date": "2023-06-22",
"open": 142.56,
"high": 146.9399,
"low": 141.5,
"close": 145.8,
"adjClose": 145.800003,
"volume": 3309409,
"unadjustedVolume": 3306400,
"change": 3.24,
"changePercent": 2.27,
"vwap": 144.85,
"label": "June 22, 23",
"changeOverTime": 0.0227
},
{
"date": "2023-06-21",
"open": 150.58,
"high": 151.38,
"low": 143.27,
"close": 143.85,
"adjClose": 143.850006,
"volume": 6245191,
"unadjustedVolume": 6245200,
"change": -6.73,
"changePercent": -4.47,
"vwap": 145.38,
"label": "June 21, 23",
"changeOverTime": -0.0447
},
{
"date": "2023-06-20",
"open": 152.6,
"high": 155.7199,
"low": 150.26,
"close": 152.08,
"adjClose": 152.080002,
"volume": 3596370,
"unadjustedVolume": 3595400,
"change": -0.52,
"changePercent": -0.34076,
"vwap": 152.42,
"label": "June 20, 23",
"changeOverTime": -0.0034076
},
{
"date": "2023-06-16",
"open": 162.1,
"high": 162.25,
"low": 154.81,
"close": 155.14,
"adjClose": 155.139999,
"volume": 6351885,
"unadjustedVolume": 6347700,
"change": -6.96,
"changePercent": -4.29,
"vwap": 156.72,
"label": "June 16, 23",
"changeOverTime": -0.0429
},
{
"date": "2023-06-15",
"open": 153.23,
"high": 161.1898,
"low": 152.2214,
"close": 159.81,
"adjClose": 159.809998,
"volume": 7564416,
"unadjustedVolume": 7568000,
"change": 6.58,
"changePercent": 4.29,
"vwap": 158.05,
"label": "June 15, 23",
"changeOverTime": 0.0429
},
{
"date": "2023-06-14",
"open": 153.15,
"high": 154,
"low": 150.68,
"close": 153.96,
"adjClose": 153.960007,
"volume": 2673665,
"unadjustedVolume": 2673700,
"change": 0.81,
"changePercent": 0.52889,
"vwap": 152.78,
"label": "June 14, 23",
"changeOverTime": 0.0052889
},
{
"date": "2023-06-13",
"open": 153.06,
"high": 154.27,
"low": 150.57,
"close": 153.11,
"adjClose": 153.110001,
"volume": 3145762,
"unadjustedVolume": 3145800,
"change": 0.05,
"changePercent": 0.03266693,
"vwap": 152.59,
"label": "June 13, 23",
"changeOverTime": 0.0003266693
},
{
"date": "2023-06-12",
"open": 150.235,
"high": 151.86,
"low": 148.91,
"close": 151.11,
"adjClose": 151.110001,
"volume": 2448284,
"unadjustedVolume": 2446200,
"change": 0.875,
"changePercent": 0.58242,
"vwap": 150.27,
"label": "June 12, 23",
"changeOverTime": 0.0058242
},
{
"date": "2023-06-09",
"open": 153.53,
"high": 153.83,
"low": 146.84,
"close": 149.53,
"adjClose": 149.529999,
"volume": 3550834,
"unadjustedVolume": 3548600,
"change": -4,
"changePercent": -2.61,
"vwap": 149.84,
"label": "June 09, 23",
"changeOverTime": -0.0261
},
{
"date": "2023-06-08",
"open": 149.12,
"high": 151.69,
"low": 148.51,
"close": 151.3,
"adjClose": 151.300003,
"volume": 2277444,
"unadjustedVolume": 2276600,
"change": 2.18,
"changePercent": 1.46,
"vwap": 150.7,
"label": "June 08, 23",
"changeOverTime": 0.0146
}
]
}