Revision control
Copy as Markdown
{
"symbol": "CSCO",
"historical": [
{
"date": "2023-12-07",
"open": 47.905,
"high": 48.36,
"low": 47.8,
"close": 48.26,
"adjClose": 48.26,
"volume": 19851096,
"unadjustedVolume": 17287545,
"change": 0.355,
"changePercent": 0.74105,
"vwap": 48.23,
"label": "December 07, 23",
"changeOverTime": 0.0074105
},
{
"date": "2023-12-06",
"open": 48.07,
"high": 48.21,
"low": 47.65,
"close": 47.7,
"adjClose": 47.7,
"volume": 19535528,
"unadjustedVolume": 19535500,
"change": -0.37,
"changePercent": -0.76971,
"vwap": 47.87,
"label": "December 06, 23",
"changeOverTime": -0.0076971
},
{
"date": "2023-12-05",
"open": 47.745,
"high": 47.96,
"low": 47.59,
"close": 47.93,
"adjClose": 47.93,
"volume": 20985036,
"unadjustedVolume": 20985000,
"change": 0.185,
"changePercent": 0.38748,
"vwap": 47.83,
"label": "December 05, 23",
"changeOverTime": 0.0038748
},
{
"date": "2023-12-04",
"open": 48.06,
"high": 48.18,
"low": 47.78,
"close": 48.05,
"adjClose": 48.05,
"volume": 17812934,
"unadjustedVolume": 17812900,
"change": -0.01,
"changePercent": -0.02080732,
"vwap": 47.98,
"label": "December 04, 23",
"changeOverTime": -0.0002080732
},
{
"date": "2023-12-01",
"open": 48.28,
"high": 48.78,
"low": 48.02,
"close": 48.47,
"adjClose": 48.47,
"volume": 18744694,
"unadjustedVolume": 18740800,
"change": 0.19,
"changePercent": 0.39354,
"vwap": 48.47,
"label": "December 01, 23",
"changeOverTime": 0.0039354
},
{
"date": "2023-11-30",
"open": 48.19,
"high": 48.5,
"low": 47.9401,
"close": 48.38,
"adjClose": 48.38,
"volume": 37165011,
"unadjustedVolume": 37165000,
"change": 0.19,
"changePercent": 0.39427,
"vwap": 48.29,
"label": "November 30, 23",
"changeOverTime": 0.0039427
},
{
"date": "2023-11-29",
"open": 48.11,
"high": 48.44,
"low": 48.03,
"close": 48.05,
"adjClose": 48.05,
"volume": 16700489,
"unadjustedVolume": 16700500,
"change": -0.06,
"changePercent": -0.12471,
"vwap": 48.18,
"label": "November 29, 23",
"changeOverTime": -0.0012471
},
{
"date": "2023-11-28",
"open": 47.95,
"high": 48.19,
"low": 47.81,
"close": 47.85,
"adjClose": 47.85,
"volume": 16360857,
"unadjustedVolume": 16360900,
"change": -0.1,
"changePercent": -0.20855,
"vwap": 47.92,
"label": "November 28, 23",
"changeOverTime": -0.0020855
},
{
"date": "2023-11-27",
"open": 48.33,
"high": 48.37,
"low": 47.91,
"close": 47.93,
"adjClose": 47.93,
"volume": 17622221,
"unadjustedVolume": 17651600,
"change": -0.4,
"changePercent": -0.82764,
"vwap": 48.03,
"label": "November 27, 23",
"changeOverTime": -0.0082764
},
{
"date": "2023-11-24",
"open": 48.09,
"high": 48.4,
"low": 48.05,
"close": 48.36,
"adjClose": 48.36,
"volume": 8209530,
"unadjustedVolume": 8209500,
"change": 0.27,
"changePercent": 0.56145,
"vwap": 48.29,
"label": "November 24, 23",
"changeOverTime": 0.0056145
},
{
"date": "2023-11-22",
"open": 48.08,
"high": 48.35,
"low": 47.945,
"close": 48.08,
"adjClose": 48.08,
"volume": 17295340,
"unadjustedVolume": 17308400,
"change": 0,
"changePercent": 0,
"vwap": 48.14,
"label": "November 22, 23",
"changeOverTime": 0
},
{
"date": "2023-11-21",
"open": 48.27,
"high": 48.35,
"low": 47.66,
"close": 47.8,
"adjClose": 47.8,
"volume": 21510479,
"unadjustedVolume": 21510500,
"change": -0.47,
"changePercent": -0.97369,
"vwap": 47.88,
"label": "November 21, 23",
"changeOverTime": -0.0097369
},
{
"date": "2023-11-20",
"open": 47.56,
"high": 48.37,
"low": 47.55,
"close": 48.27,
"adjClose": 48.27,
"volume": 27425674,
"unadjustedVolume": 27421000,
"change": 0.71,
"changePercent": 1.49,
"vwap": 48.07,
"label": "November 20, 23",
"changeOverTime": 0.0149
},
{
"date": "2023-11-17",
"open": 48.05,
"high": 48.36,
"low": 47.73,
"close": 47.755,
"adjClose": 47.76,
"volume": 32221338,
"unadjustedVolume": 32593700,
"change": -0.295,
"changePercent": -0.61394,
"vwap": 47.97,
"label": "November 17, 23",
"changeOverTime": -0.0061394
},
{
"date": "2023-11-16",
"open": 47.41,
"high": 48.06,
"low": 46.2,
"close": 48.04,
"adjClose": 48.04,
"volume": 78957820,
"unadjustedVolume": 79057800,
"change": 0.63,
"changePercent": 1.33,
"vwap": 47.3,
"label": "November 16, 23",
"changeOverTime": 0.0133
},
{
"date": "2023-11-15",
"open": 53.27,
"high": 53.43,
"low": 53.035,
"close": 53.28,
"adjClose": 53.28,
"volume": 32188152,
"unadjustedVolume": 32188200,
"change": 0.01,
"changePercent": 0.01877229,
"vwap": 52.01,
"label": "November 15, 23",
"changeOverTime": 0.0001877229
},
{
"date": "2023-11-14",
"open": 52.47,
"high": 53.37,
"low": 52.47,
"close": 53.17,
"adjClose": 53.17,
"volume": 18330966,
"unadjustedVolume": 18331000,
"change": 0.7,
"changePercent": 1.33,
"vwap": 53.05,
"label": "November 14, 23",
"changeOverTime": 0.0133
},
{
"date": "2023-11-13",
"open": 52.48,
"high": 52.6401,
"low": 52.09,
"close": 52.23,
"adjClose": 52.23,
"volume": 14931554,
"unadjustedVolume": 14931600,
"change": -0.25,
"changePercent": -0.47637,
"vwap": 52.31,
"label": "November 13, 23",
"changeOverTime": -0.0047637
},
{
"date": "2023-11-10",
"open": 52.25,
"high": 52.63,
"low": 51.93,
"close": 52.59,
"adjClose": 52.59,
"volume": 17373583,
"unadjustedVolume": 17369000,
"change": 0.34,
"changePercent": 0.65072,
"vwap": 52.47,
"label": "November 10, 23",
"changeOverTime": 0.0065072
},
{
"date": "2023-11-09",
"open": 52.12,
"high": 52.57,
"low": 51.75,
"close": 52,
"adjClose": 52,
"volume": 21039430,
"unadjustedVolume": 21039400,
"change": -0.12,
"changePercent": -0.23024,
"vwap": 52.09,
"label": "November 09, 23",
"changeOverTime": -0.0023024
},
{
"date": "2023-11-08",
"open": 53.39,
"high": 53.5,
"low": 52.77,
"close": 53,
"adjClose": 53,
"volume": 13633771,
"unadjustedVolume": 13633800,
"change": -0.39,
"changePercent": -0.73047,
"vwap": 53.01,
"label": "November 08, 23",
"changeOverTime": -0.0073047
},
{
"date": "2023-11-07",
"open": 53.34,
"high": 53.44,
"low": 52.97,
"close": 53.13,
"adjClose": 53.13,
"volume": 15153106,
"unadjustedVolume": 15153100,
"change": -0.21,
"changePercent": -0.3937,
"vwap": 53.18,
"label": "November 07, 23",
"changeOverTime": -0.003937
},
{
"date": "2023-11-06",
"open": 52.97,
"high": 53.3,
"low": 52.875,
"close": 53.29,
"adjClose": 53.29,
"volume": 15429623,
"unadjustedVolume": 15429600,
"change": 0.32,
"changePercent": 0.60412,
"vwap": 53.13,
"label": "November 06, 23",
"changeOverTime": 0.0060412
},
{
"date": "2023-11-03",
"open": 53.26,
"high": 53.45,
"low": 52.63,
"close": 53.01,
"adjClose": 53.01,
"volume": 17645133,
"unadjustedVolume": 17644900,
"change": -0.25,
"changePercent": -0.4694,
"vwap": 53.04,
"label": "November 03, 23",
"changeOverTime": -0.004694
},
{
"date": "2023-11-02",
"open": 52.32,
"high": 52.8,
"low": 52.18,
"close": 52.75,
"adjClose": 52.75,
"volume": 17459682,
"unadjustedVolume": 17459700,
"change": 0.43,
"changePercent": 0.82187,
"vwap": 52.61,
"label": "November 02, 23",
"changeOverTime": 0.0082187
},
{
"date": "2023-11-01",
"open": 52.04,
"high": 52.28,
"low": 51.8,
"close": 52.19,
"adjClose": 52.19,
"volume": 14300654,
"unadjustedVolume": 14300700,
"change": 0.15,
"changePercent": 0.28824,
"vwap": 52.09,
"label": "November 01, 23",
"changeOverTime": 0.0028824
},
{
"date": "2023-10-31",
"open": 51.75,
"high": 52.17,
"low": 51.68,
"close": 52.13,
"adjClose": 52.13,
"volume": 13509302,
"unadjustedVolume": 13509300,
"change": 0.38,
"changePercent": 0.7343,
"vwap": 52.04,
"label": "October 31, 23",
"changeOverTime": 0.007343
},
{
"date": "2023-10-30",
"open": 51.35,
"high": 51.64,
"low": 51.09,
"close": 51.57,
"adjClose": 51.57,
"volume": 13322433,
"unadjustedVolume": 13322400,
"change": 0.22,
"changePercent": 0.42843,
"vwap": 51.47,
"label": "October 30, 23",
"changeOverTime": 0.0042843
},
{
"date": "2023-10-27",
"open": 51.64,
"high": 52.15,
"low": 51.4,
"close": 51.56,
"adjClose": 51.56,
"volume": 13333933,
"unadjustedVolume": 13333900,
"change": -0.08,
"changePercent": -0.15492,
"vwap": 51.62,
"label": "October 27, 23",
"changeOverTime": -0.0015492
},
{
"date": "2023-10-26",
"open": 51.8735,
"high": 52.13,
"low": 51.3113,
"close": 51.37,
"adjClose": 51.37,
"volume": 17484541,
"unadjustedVolume": 17594500,
"change": -0.5035,
"changePercent": -0.97063,
"vwap": 51.56,
"label": "October 26, 23",
"changeOverTime": -0.0097063
},
{
"date": "2023-10-25",
"open": 53.11,
"high": 53.37,
"low": 52.325,
"close": 52.4,
"adjClose": 52.4,
"volume": 14384690,
"unadjustedVolume": 14384700,
"change": -0.71,
"changePercent": -1.34,
"vwap": 52.57,
"label": "October 25, 23",
"changeOverTime": -0.0134
},
{
"date": "2023-10-24",
"open": 52.26,
"high": 53.05,
"low": 52.055,
"close": 53.01,
"adjClose": 53.01,
"volume": 14824177,
"unadjustedVolume": 14824200,
"change": 0.75,
"changePercent": 1.44,
"vwap": 52.78,
"label": "October 24, 23",
"changeOverTime": 0.0144
},
{
"date": "2023-10-23",
"open": 52.82,
"high": 52.85,
"low": 52.16,
"close": 52.2,
"adjClose": 52.2,
"volume": 17760041,
"unadjustedVolume": 17760000,
"change": -0.62,
"changePercent": -1.17,
"vwap": 52.38,
"label": "October 23, 23",
"changeOverTime": -0.0117
},
{
"date": "2023-10-20",
"open": 53.39,
"high": 53.59,
"low": 52.8,
"close": 52.93,
"adjClose": 52.93,
"volume": 23888735,
"unadjustedVolume": 23887400,
"change": -0.46,
"changePercent": -0.86158,
"vwap": 53.05,
"label": "October 20, 23",
"changeOverTime": -0.0086158
},
{
"date": "2023-10-19",
"open": 53.76,
"high": 53.93,
"low": 53.2,
"close": 53.32,
"adjClose": 53.32,
"volume": 16325596,
"unadjustedVolume": 16325600,
"change": -0.44,
"changePercent": -0.81845,
"vwap": 53.44,
"label": "October 19, 23",
"changeOverTime": -0.0081845
},
{
"date": "2023-10-18",
"open": 53.79,
"high": 54.185,
"low": 53.6,
"close": 53.77,
"adjClose": 53.77,
"volume": 13087340,
"unadjustedVolume": 13087300,
"change": -0.02,
"changePercent": -0.03718163,
"vwap": 53.84,
"label": "October 18, 23",
"changeOverTime": -0.0003718163
},
{
"date": "2023-10-17",
"open": 53.79,
"high": 53.98,
"low": 53.17,
"close": 53.94,
"adjClose": 53.94,
"volume": 17105932,
"unadjustedVolume": 17105900,
"change": 0.15,
"changePercent": 0.27886,
"vwap": 53.64,
"label": "October 17, 23",
"changeOverTime": 0.0027886
},
{
"date": "2023-10-16",
"open": 54.07,
"high": 54.585,
"low": 54.0404,
"close": 54.16,
"adjClose": 54.16,
"volume": 11736611,
"unadjustedVolume": 11736600,
"change": 0.09,
"changePercent": 0.16645,
"vwap": 54.26,
"label": "October 16, 23",
"changeOverTime": 0.0016645
},
{
"date": "2023-10-13",
"open": 53.88,
"high": 54.12,
"low": 53.44,
"close": 53.77,
"adjClose": 53.77,
"volume": 14413852,
"unadjustedVolume": 14413800,
"change": -0.11,
"changePercent": -0.20416,
"vwap": 53.75,
"label": "October 13, 23",
"changeOverTime": -0.0020416
},
{
"date": "2023-10-12",
"open": 54.02,
"high": 54.22,
"low": 53.51,
"close": 53.85,
"adjClose": 53.85,
"volume": 11846119,
"unadjustedVolume": 11846100,
"change": -0.17,
"changePercent": -0.3147,
"vwap": 53.9,
"label": "October 12, 23",
"changeOverTime": -0.003147
},
{
"date": "2023-10-11",
"open": 53.93,
"high": 54.125,
"low": 53.345,
"close": 53.66,
"adjClose": 53.66,
"volume": 12658049,
"unadjustedVolume": 12658000,
"change": -0.27,
"changePercent": -0.50065,
"vwap": 53.6,
"label": "October 11, 23",
"changeOverTime": -0.0050065
},
{
"date": "2023-10-10",
"open": 53.96,
"high": 54.09,
"low": 53.65,
"close": 53.87,
"adjClose": 53.87,
"volume": 12955615,
"unadjustedVolume": 13105600,
"change": -0.09,
"changePercent": -0.16679,
"vwap": 53.89,
"label": "October 10, 23",
"changeOverTime": -0.0016679
},
{
"date": "2023-10-09",
"open": 53.35,
"high": 53.96,
"low": 53.25,
"close": 53.92,
"adjClose": 53.92,
"volume": 10163602,
"unadjustedVolume": 10163600,
"change": 0.57,
"changePercent": 1.07,
"vwap": 53.73,
"label": "October 09, 23",
"changeOverTime": 0.0107
},
{
"date": "2023-10-06",
"open": 52.99,
"high": 53.745,
"low": 52.7371,
"close": 53.45,
"adjClose": 53.45,
"volume": 15665548,
"unadjustedVolume": 15665500,
"change": 0.46,
"changePercent": 0.86809,
"vwap": 53.42,
"label": "October 06, 23",
"changeOverTime": 0.0086809
},
{
"date": "2023-10-05",
"open": 53.4,
"high": 53.47,
"low": 52.58,
"close": 53.07,
"adjClose": 53.07,
"volume": 14929525,
"unadjustedVolume": 14929400,
"change": -0.33,
"changePercent": -0.61798,
"vwap": 52.97,
"label": "October 05, 23",
"changeOverTime": -0.0061798
},
{
"date": "2023-10-04",
"open": 53.66,
"high": 53.845,
"low": 53.22,
"close": 53.45,
"adjClose": 53.45,
"volume": 17008957,
"unadjustedVolume": 17009000,
"change": -0.21,
"changePercent": -0.39135,
"vwap": 53.48,
"label": "October 04, 23",
"changeOverTime": -0.0039135
},
{
"date": "2023-10-03",
"open": 53.86,
"high": 53.89,
"low": 53.35,
"close": 53.65,
"adjClose": 53.65,
"volume": 15700578,
"unadjustedVolume": 15700600,
"change": -0.21,
"changePercent": -0.3899,
"vwap": 53.57,
"label": "October 03, 23",
"changeOverTime": -0.003899
},
{
"date": "2023-10-02",
"open": 53.84,
"high": 54.4,
"low": 53.81,
"close": 54.39,
"adjClose": 54,
"volume": 13934004,
"unadjustedVolume": 13934000,
"change": 0.55,
"changePercent": 1.02,
"vwap": 54.19,
"label": "October 02, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-09-29",
"open": 54.16,
"high": 54.2,
"low": 53.5,
"close": 53.76,
"adjClose": 53.37,
"volume": 13951241,
"unadjustedVolume": 13951200,
"change": -0.4,
"changePercent": -0.73855,
"vwap": 53.79,
"label": "September 29, 23",
"changeOverTime": -0.0073855
},
{
"date": "2023-09-28",
"open": 53.37,
"high": 54.19,
"low": 53.35,
"close": 53.88,
"adjClose": 53.49,
"volume": 17204417,
"unadjustedVolume": 17204400,
"change": 0.51,
"changePercent": 0.95559,
"vwap": 53.86,
"label": "September 28, 23",
"changeOverTime": 0.0095559
},
{
"date": "2023-09-27",
"open": 52.89,
"high": 53.37,
"low": 52.53,
"close": 53.2,
"adjClose": 52.82,
"volume": 15845517,
"unadjustedVolume": 15845500,
"change": 0.31,
"changePercent": 0.58612,
"vwap": 53.01,
"label": "September 27, 23",
"changeOverTime": 0.0058612
},
{
"date": "2023-09-26",
"open": 53.18,
"high": 53.3,
"low": 52.58,
"close": 52.71,
"adjClose": 52.33,
"volume": 15618400,
"unadjustedVolume": 15618400,
"change": -0.47,
"changePercent": -0.88379,
"vwap": 52.86,
"label": "September 26, 23",
"changeOverTime": -0.0088379
},
{
"date": "2023-09-25",
"open": 53.46,
"high": 53.68,
"low": 53.16,
"close": 53.48,
"adjClose": 53.1,
"volume": 14224400,
"unadjustedVolume": 14224400,
"change": 0.02,
"changePercent": 0.03741115,
"vwap": 53.44,
"label": "September 25, 23",
"changeOverTime": 0.0003741115
},
{
"date": "2023-09-22",
"open": 53.4,
"high": 53.83,
"low": 53.2,
"close": 53.57,
"adjClose": 53.19,
"volume": 17869500,
"unadjustedVolume": 17869500,
"change": 0.17,
"changePercent": 0.31835,
"vwap": 53.53,
"label": "September 22, 23",
"changeOverTime": 0.0031835
},
{
"date": "2023-09-21",
"open": 53.41,
"high": 54.1,
"low": 52.85,
"close": 53.34,
"adjClose": 52.96,
"volume": 37436100,
"unadjustedVolume": 37436100,
"change": -0.07,
"changePercent": -0.13106,
"vwap": 53.43,
"label": "September 21, 23",
"changeOverTime": -0.0013106
},
{
"date": "2023-09-20",
"open": 55.95,
"high": 56.05,
"low": 55.44,
"close": 55.5,
"adjClose": 55.1,
"volume": 12219900,
"unadjustedVolume": 12219900,
"change": -0.45,
"changePercent": -0.80429,
"vwap": 55.66,
"label": "September 20, 23",
"changeOverTime": -0.0080429
},
{
"date": "2023-09-19",
"open": 56.18,
"high": 56.21,
"low": 55.46,
"close": 55.84,
"adjClose": 55.44,
"volume": 10748500,
"unadjustedVolume": 10748500,
"change": -0.34,
"changePercent": -0.6052,
"vwap": 55.84,
"label": "September 19, 23",
"changeOverTime": -0.006052
},
{
"date": "2023-09-18",
"open": 56.01,
"high": 56.28,
"low": 55.83,
"close": 56.11,
"adjClose": 55.71,
"volume": 11825000,
"unadjustedVolume": 11825000,
"change": 0.1,
"changePercent": 0.17854,
"vwap": 56.07,
"label": "September 18, 23",
"changeOverTime": 0.0017854
},
{
"date": "2023-09-15",
"open": 56.31,
"high": 56.39,
"low": 55.54,
"close": 56.04,
"adjClose": 55.64,
"volume": 43939000,
"unadjustedVolume": 43939000,
"change": -0.27,
"changePercent": -0.47949,
"vwap": 55.99,
"label": "September 15, 23",
"changeOverTime": -0.0047949
},
{
"date": "2023-09-14",
"open": 56.42,
"high": 56.47,
"low": 56.08,
"close": 56.37,
"adjClose": 55.97,
"volume": 15760300,
"unadjustedVolume": 15760300,
"change": -0.05,
"changePercent": -0.08862106,
"vwap": 56.31,
"label": "September 14, 23",
"changeOverTime": -0.0008862106
},
{
"date": "2023-09-13",
"open": 56.32,
"high": 56.53,
"low": 56.08,
"close": 56.28,
"adjClose": 55.88,
"volume": 13092200,
"unadjustedVolume": 13092200,
"change": -0.04,
"changePercent": -0.07102273,
"vwap": 56.3,
"label": "September 13, 23",
"changeOverTime": -0.0007102273
},
{
"date": "2023-09-12",
"open": 56.65,
"high": 56.86,
"low": 56.34,
"close": 56.39,
"adjClose": 55.99,
"volume": 13916100,
"unadjustedVolume": 13916100,
"change": -0.26,
"changePercent": -0.45896,
"vwap": 56.53,
"label": "September 12, 23",
"changeOverTime": -0.0045896
},
{
"date": "2023-09-11",
"open": 56.72,
"high": 56.97,
"low": 56.44,
"close": 56.84,
"adjClose": 56.43,
"volume": 15842300,
"unadjustedVolume": 15842300,
"change": 0.12,
"changePercent": 0.21157,
"vwap": 56.75,
"label": "September 11, 23",
"changeOverTime": 0.0021157
},
{
"date": "2023-09-08",
"open": 56.76,
"high": 57.07,
"low": 56.56,
"close": 56.67,
"adjClose": 56.26,
"volume": 13992000,
"unadjustedVolume": 13992000,
"change": -0.09,
"changePercent": -0.15856,
"vwap": 56.77,
"label": "September 08, 23",
"changeOverTime": -0.0015856
},
{
"date": "2023-09-07",
"open": 56.97,
"high": 57.09,
"low": 56.66,
"close": 56.79,
"adjClose": 56.38,
"volume": 14762000,
"unadjustedVolume": 14762000,
"change": -0.18,
"changePercent": -0.31596,
"vwap": 56.85,
"label": "September 07, 23",
"changeOverTime": -0.0031596
},
{
"date": "2023-09-06",
"open": 57.1,
"high": 57.47,
"low": 57.07,
"close": 57.16,
"adjClose": 56.75,
"volume": 11380400,
"unadjustedVolume": 11380400,
"change": 0.06,
"changePercent": 0.10508,
"vwap": 57.23,
"label": "September 06, 23",
"changeOverTime": 0.0010508
},
{
"date": "2023-09-05",
"open": 57.82,
"high": 57.82,
"low": 57.23,
"close": 57.26,
"adjClose": 56.85,
"volume": 13885000,
"unadjustedVolume": 13885000,
"change": -0.56,
"changePercent": -0.96852,
"vwap": 57.44,
"label": "September 05, 23",
"changeOverTime": -0.0096852
},
{
"date": "2023-09-01",
"open": 57.39,
"high": 58.19,
"low": 57.39,
"close": 57.84,
"adjClose": 57.43,
"volume": 14078200,
"unadjustedVolume": 14078200,
"change": 0.45,
"changePercent": 0.78411,
"vwap": 57.81,
"label": "September 01, 23",
"changeOverTime": 0.0078411
},
{
"date": "2023-08-31",
"open": 57.1,
"high": 57.53,
"low": 56.89,
"close": 57.35,
"adjClose": 56.94,
"volume": 22619700,
"unadjustedVolume": 22619700,
"change": 0.25,
"changePercent": 0.43783,
"vwap": 57.26,
"label": "August 31, 23",
"changeOverTime": 0.0043783
},
{
"date": "2023-08-30",
"open": 56.63,
"high": 56.91,
"low": 56.54,
"close": 56.81,
"adjClose": 56.4,
"volume": 12145400,
"unadjustedVolume": 12145400,
"change": 0.18,
"changePercent": 0.31785,
"vwap": 56.75,
"label": "August 30, 23",
"changeOverTime": 0.0031785
},
{
"date": "2023-08-29",
"open": 56.35,
"high": 56.8,
"low": 56.11,
"close": 56.56,
"adjClose": 56.15,
"volume": 17859100,
"unadjustedVolume": 17859100,
"change": 0.21,
"changePercent": 0.37267,
"vwap": 56.49,
"label": "August 29, 23",
"changeOverTime": 0.0037267
},
{
"date": "2023-08-28",
"open": 55.89,
"high": 56.28,
"low": 55.68,
"close": 56.2,
"adjClose": 55.8,
"volume": 15189900,
"unadjustedVolume": 15189900,
"change": 0.31,
"changePercent": 0.55466,
"vwap": 56.05,
"label": "August 28, 23",
"changeOverTime": 0.0055466
},
{
"date": "2023-08-25",
"open": 55.25,
"high": 55.87,
"low": 55.25,
"close": 55.7,
"adjClose": 55.3,
"volume": 15731800,
"unadjustedVolume": 15731800,
"change": 0.45,
"changePercent": 0.81448,
"vwap": 55.61,
"label": "August 25, 23",
"changeOverTime": 0.0081448
},
{
"date": "2023-08-24",
"open": 56.32,
"high": 56.48,
"low": 55.21,
"close": 55.24,
"adjClose": 54.84,
"volume": 17586400,
"unadjustedVolume": 17586400,
"change": -1.08,
"changePercent": -1.92,
"vwap": 55.64,
"label": "August 24, 23",
"changeOverTime": -0.0192
},
{
"date": "2023-08-23",
"open": 55.61,
"high": 56.2,
"low": 55.4,
"close": 55.98,
"adjClose": 55.58,
"volume": 18250000,
"unadjustedVolume": 18250000,
"change": 0.37,
"changePercent": 0.66535,
"vwap": 55.86,
"label": "August 23, 23",
"changeOverTime": 0.0066535
},
{
"date": "2023-08-22",
"open": 55.48,
"high": 55.82,
"low": 55.28,
"close": 55.46,
"adjClose": 55.06,
"volume": 15666000,
"unadjustedVolume": 15666000,
"change": -0.02,
"changePercent": -0.03604903,
"vwap": 55.52,
"label": "August 22, 23",
"changeOverTime": -0.0003604903
},
{
"date": "2023-08-21",
"open": 55.2,
"high": 55.79,
"low": 55.15,
"close": 55.44,
"adjClose": 55.04,
"volume": 18283200,
"unadjustedVolume": 18283200,
"change": 0.24,
"changePercent": 0.43478,
"vwap": 55.46,
"label": "August 21, 23",
"changeOverTime": 0.0043478
},
{
"date": "2023-08-18",
"open": 54.63,
"high": 55.46,
"low": 54.62,
"close": 55.04,
"adjClose": 54.65,
"volume": 28833600,
"unadjustedVolume": 28833600,
"change": 0.41,
"changePercent": 0.7505,
"vwap": 55.04,
"label": "August 18, 23",
"changeOverTime": 0.007505
},
{
"date": "2023-08-17",
"open": 54.44,
"high": 55.84,
"low": 54.37,
"close": 54.73,
"adjClose": 54.34,
"volume": 45278000,
"unadjustedVolume": 45278000,
"change": 0.29,
"changePercent": 0.5327,
"vwap": 54.98,
"label": "August 17, 23",
"changeOverTime": 0.005327
},
{
"date": "2023-08-16",
"open": 53.19,
"high": 53.52,
"low": 52.87,
"close": 52.96,
"adjClose": 52.58,
"volume": 26470200,
"unadjustedVolume": 26470200,
"change": -0.23,
"changePercent": -0.43241,
"vwap": 53.12,
"label": "August 16, 23",
"changeOverTime": -0.0043241
},
{
"date": "2023-08-15",
"open": 53.62,
"high": 53.73,
"low": 53.18,
"close": 53.35,
"adjClose": 52.97,
"volume": 20173400,
"unadjustedVolume": 20173400,
"change": -0.27,
"changePercent": -0.50354,
"vwap": 53.42,
"label": "August 15, 23",
"changeOverTime": -0.0050354
},
{
"date": "2023-08-14",
"open": 53.8,
"high": 54.13,
"low": 53.72,
"close": 53.88,
"adjClose": 53.49,
"volume": 20707300,
"unadjustedVolume": 20707300,
"change": 0.08,
"changePercent": 0.1487,
"vwap": 53.91,
"label": "August 14, 23",
"changeOverTime": 0.001487
},
{
"date": "2023-08-11",
"open": 53.35,
"high": 53.95,
"low": 53.19,
"close": 53.79,
"adjClose": 53.4,
"volume": 14342200,
"unadjustedVolume": 14342200,
"change": 0.44,
"changePercent": 0.82474,
"vwap": 53.64,
"label": "August 11, 23",
"changeOverTime": 0.0082474
},
{
"date": "2023-08-10",
"open": 53.41,
"high": 54.14,
"low": 53.17,
"close": 53.37,
"adjClose": 52.99,
"volume": 16329500,
"unadjustedVolume": 16329500,
"change": -0.04,
"changePercent": -0.07489234,
"vwap": 53.56,
"label": "August 10, 23",
"changeOverTime": -0.0007489234
},
{
"date": "2023-08-09",
"open": 52.9,
"high": 53.45,
"low": 52.66,
"close": 52.99,
"adjClose": 52.61,
"volume": 18765500,
"unadjustedVolume": 18765500,
"change": 0.09,
"changePercent": 0.17013,
"vwap": 53.03,
"label": "August 09, 23",
"changeOverTime": 0.0017013
},
{
"date": "2023-08-08",
"open": 52.66,
"high": 53.13,
"low": 52.36,
"close": 53.06,
"adjClose": 52.68,
"volume": 12224800,
"unadjustedVolume": 12224800,
"change": 0.4,
"changePercent": 0.75959,
"vwap": 52.85,
"label": "August 08, 23",
"changeOverTime": 0.0075959
},
{
"date": "2023-08-07",
"open": 52.97,
"high": 53.07,
"low": 52.68,
"close": 53.01,
"adjClose": 52.63,
"volume": 11327900,
"unadjustedVolume": 11327900,
"change": 0.04,
"changePercent": 0.07551444,
"vwap": 52.92,
"label": "August 07, 23",
"changeOverTime": 0.0007551444
},
{
"date": "2023-08-04",
"open": 52.88,
"high": 53.32,
"low": 52.54,
"close": 52.63,
"adjClose": 52.25,
"volume": 12266700,
"unadjustedVolume": 12266700,
"change": -0.25,
"changePercent": -0.47277,
"vwap": 52.83,
"label": "August 04, 23",
"changeOverTime": -0.0047277
},
{
"date": "2023-08-03",
"open": 52.49,
"high": 53.27,
"low": 52.24,
"close": 53.15,
"adjClose": 52.77,
"volume": 15186400,
"unadjustedVolume": 15186400,
"change": 0.66,
"changePercent": 1.26,
"vwap": 52.89,
"label": "August 03, 23",
"changeOverTime": 0.0126
},
{
"date": "2023-08-02",
"open": 52.38,
"high": 53.11,
"low": 52.32,
"close": 52.58,
"adjClose": 52.2,
"volume": 17693700,
"unadjustedVolume": 17693700,
"change": 0.2,
"changePercent": 0.38183,
"vwap": 52.67,
"label": "August 02, 23",
"changeOverTime": 0.0038183
},
{
"date": "2023-08-01",
"open": 52.57,
"high": 52.78,
"low": 52.31,
"close": 52.66,
"adjClose": 52.28,
"volume": 15286200,
"unadjustedVolume": 15286200,
"change": 0.09,
"changePercent": 0.1712,
"vwap": 52.58,
"label": "August 01, 23",
"changeOverTime": 0.001712
},
{
"date": "2023-07-31",
"open": 51.84,
"high": 52.18,
"low": 51.74,
"close": 52.04,
"adjClose": 51.67,
"volume": 14193500,
"unadjustedVolume": 14193500,
"change": 0.2,
"changePercent": 0.3858,
"vwap": 51.99,
"label": "July 31, 23",
"changeOverTime": 0.003858
},
{
"date": "2023-07-28",
"open": 52.06,
"high": 52.42,
"low": 51.77,
"close": 52.09,
"adjClose": 51.72,
"volume": 27491300,
"unadjustedVolume": 27491300,
"change": 0.03,
"changePercent": 0.05762582,
"vwap": 52.09,
"label": "July 28, 23",
"changeOverTime": 0.0005762582
},
{
"date": "2023-07-27",
"open": 53.6,
"high": 53.89,
"low": 52.86,
"close": 53,
"adjClose": 52.62,
"volume": 15795500,
"unadjustedVolume": 15795500,
"change": -0.6,
"changePercent": -1.12,
"vwap": 53.25,
"label": "July 27, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-07-26",
"open": 53.54,
"high": 53.65,
"low": 52.96,
"close": 53.22,
"adjClose": 52.84,
"volume": 13563700,
"unadjustedVolume": 13563700,
"change": -0.32,
"changePercent": -0.59768,
"vwap": 53.28,
"label": "July 26, 23",
"changeOverTime": -0.0059768
},
{
"date": "2023-07-25",
"open": 53.19,
"high": 53.76,
"low": 53.11,
"close": 53.6,
"adjClose": 53.22,
"volume": 16136600,
"unadjustedVolume": 16136600,
"change": 0.41,
"changePercent": 0.77082,
"vwap": 53.49,
"label": "July 25, 23",
"changeOverTime": 0.0077082
},
{
"date": "2023-07-24",
"open": 52.69,
"high": 53.31,
"low": 52.67,
"close": 53.11,
"adjClose": 52.73,
"volume": 18390200,
"unadjustedVolume": 18390200,
"change": 0.42,
"changePercent": 0.79712,
"vwap": 53.03,
"label": "July 24, 23",
"changeOverTime": 0.0079712
},
{
"date": "2023-07-21",
"open": 52.75,
"high": 53,
"low": 52.53,
"close": 52.63,
"adjClose": 52.25,
"volume": 51284200,
"unadjustedVolume": 51284200,
"change": -0.12,
"changePercent": -0.22749,
"vwap": 52.72,
"label": "July 21, 23",
"changeOverTime": -0.0022749
},
{
"date": "2023-07-20",
"open": 52.06,
"high": 52.87,
"low": 51.92,
"close": 52.37,
"adjClose": 51.99,
"volume": 22784400,
"unadjustedVolume": 22784400,
"change": 0.31,
"changePercent": 0.59547,
"vwap": 52.39,
"label": "July 20, 23",
"changeOverTime": 0.0059547
},
{
"date": "2023-07-19",
"open": 52.21,
"high": 52.44,
"low": 51.7,
"close": 52.43,
"adjClose": 52.05,
"volume": 21745000,
"unadjustedVolume": 21745000,
"change": 0.22,
"changePercent": 0.42138,
"vwap": 52.19,
"label": "July 19, 23",
"changeOverTime": 0.0042138
},
{
"date": "2023-07-18",
"open": 50.98,
"high": 51.37,
"low": 50.85,
"close": 51.24,
"adjClose": 50.87,
"volume": 16434200,
"unadjustedVolume": 16434200,
"change": 0.26,
"changePercent": 0.51,
"vwap": 51.15,
"label": "July 18, 23",
"changeOverTime": 0.0051
},
{
"date": "2023-07-17",
"open": 50.2,
"high": 50.95,
"low": 50.14,
"close": 50.81,
"adjClose": 50.45,
"volume": 16140700,
"unadjustedVolume": 16140700,
"change": 0.61,
"changePercent": 1.22,
"vwap": 50.63,
"label": "July 17, 23",
"changeOverTime": 0.0122
},
{
"date": "2023-07-14",
"open": 50.42,
"high": 50.97,
"low": 50.06,
"close": 50.38,
"adjClose": 50.02,
"volume": 19564800,
"unadjustedVolume": 19564800,
"change": -0.04,
"changePercent": -0.0793336,
"vwap": 50.47,
"label": "July 14, 23",
"changeOverTime": -0.000793336
},
{
"date": "2023-07-13",
"open": 50.69,
"high": 51.62,
"low": 50.65,
"close": 51.53,
"adjClose": 51.16,
"volume": 17864800,
"unadjustedVolume": 17864800,
"change": 0.84,
"changePercent": 1.66,
"vwap": 51.27,
"label": "July 13, 23",
"changeOverTime": 0.0166
},
{
"date": "2023-07-12",
"open": 51.56,
"high": 51.93,
"low": 50.53,
"close": 50.74,
"adjClose": 50.38,
"volume": 26332500,
"unadjustedVolume": 26332500,
"change": -0.82,
"changePercent": -1.59,
"vwap": 51.07,
"label": "July 12, 23",
"changeOverTime": -0.0159
},
{
"date": "2023-07-11",
"open": 51.57,
"high": 52.15,
"low": 51.54,
"close": 52.12,
"adjClose": 51.75,
"volume": 15002700,
"unadjustedVolume": 15002700,
"change": 0.55,
"changePercent": 1.07,
"vwap": 51.94,
"label": "July 11, 23",
"changeOverTime": 0.0107
},
{
"date": "2023-07-10",
"open": 51.07,
"high": 51.5,
"low": 51.02,
"close": 51.4,
"adjClose": 51.03,
"volume": 19046500,
"unadjustedVolume": 19046500,
"change": 0.33,
"changePercent": 0.64617,
"vwap": 51.31,
"label": "July 10, 23",
"changeOverTime": 0.0064617
},
{
"date": "2023-07-07",
"open": 51,
"high": 51.65,
"low": 50.74,
"close": 50.99,
"adjClose": 50.62,
"volume": 15579600,
"unadjustedVolume": 15579600,
"change": -0.01,
"changePercent": -0.01960784,
"vwap": 51.13,
"label": "July 07, 23",
"changeOverTime": -0.0001960784
},
{
"date": "2023-07-06",
"open": 51.07,
"high": 51.19,
"low": 50.65,
"close": 51.11,
"adjClose": 50.74,
"volume": 13931100,
"unadjustedVolume": 13931100,
"change": 0.04,
"changePercent": 0.07832387,
"vwap": 50.98,
"label": "July 06, 23",
"changeOverTime": 0.0007832387
},
{
"date": "2023-07-05",
"open": 50.97,
"high": 51.57,
"low": 50.93,
"close": 51.51,
"adjClose": 51.14,
"volume": 14950500,
"unadjustedVolume": 14950500,
"change": 0.54,
"changePercent": 1.06,
"vwap": 51.34,
"label": "July 05, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-07-03",
"open": 51.36,
"high": 51.83,
"low": 51.33,
"close": 51.82,
"adjClose": 51.06,
"volume": 7338300,
"unadjustedVolume": 7338300,
"change": 0.46,
"changePercent": 0.89564,
"vwap": 51.66,
"label": "July 03, 23",
"changeOverTime": 0.0089564
},
{
"date": "2023-06-30",
"open": 51.88,
"high": 52.26,
"low": 51.52,
"close": 51.74,
"adjClose": 50.98,
"volume": 18186300,
"unadjustedVolume": 18186300,
"change": -0.14,
"changePercent": -0.26985,
"vwap": 51.84,
"label": "June 30, 23",
"changeOverTime": -0.0026985
},
{
"date": "2023-06-29",
"open": 50.86,
"high": 51.27,
"low": 50.82,
"close": 51.21,
"adjClose": 50.46,
"volume": 14246000,
"unadjustedVolume": 14246000,
"change": 0.35,
"changePercent": 0.68816,
"vwap": 51.1,
"label": "June 29, 23",
"changeOverTime": 0.0068816
},
{
"date": "2023-06-28",
"open": 50.78,
"high": 51.02,
"low": 50.44,
"close": 50.87,
"adjClose": 50.13,
"volume": 11387600,
"unadjustedVolume": 11387600,
"change": 0.09,
"changePercent": 0.17724,
"vwap": 50.78,
"label": "June 28, 23",
"changeOverTime": 0.0017724
},
{
"date": "2023-06-27",
"open": 50.31,
"high": 51.04,
"low": 50.25,
"close": 50.86,
"adjClose": 50.12,
"volume": 12981000,
"unadjustedVolume": 12981000,
"change": 0.55,
"changePercent": 1.09,
"vwap": 50.72,
"label": "June 27, 23",
"changeOverTime": 0.0109
},
{
"date": "2023-06-26",
"open": 50.31,
"high": 50.8,
"low": 50.18,
"close": 50.21,
"adjClose": 49.47,
"volume": 13032100,
"unadjustedVolume": 13032100,
"change": -0.1,
"changePercent": -0.19877,
"vwap": 50.4,
"label": "June 26, 23",
"changeOverTime": -0.0019877
},
{
"date": "2023-06-23",
"open": 50.64,
"high": 50.72,
"low": 50.09,
"close": 50.33,
"adjClose": 49.59,
"volume": 16540300,
"unadjustedVolume": 16540300,
"change": -0.31,
"changePercent": -0.61216,
"vwap": 50.38,
"label": "June 23, 23",
"changeOverTime": -0.0061216
},
{
"date": "2023-06-22",
"open": 50.65,
"high": 51.14,
"low": 50.43,
"close": 51.12,
"adjClose": 50.37,
"volume": 14993800,
"unadjustedVolume": 14993800,
"change": 0.47,
"changePercent": 0.92794,
"vwap": 50.9,
"label": "June 22, 23",
"changeOverTime": 0.0092794
},
{
"date": "2023-06-21",
"open": 51.38,
"high": 51.4,
"low": 50.82,
"close": 50.85,
"adjClose": 50.11,
"volume": 16939600,
"unadjustedVolume": 16939600,
"change": -0.53,
"changePercent": -1.03,
"vwap": 51.02,
"label": "June 21, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-06-20",
"open": 51.94,
"high": 52.08,
"low": 51.47,
"close": 51.55,
"adjClose": 50.8,
"volume": 20138000,
"unadjustedVolume": 20138000,
"change": -0.39,
"changePercent": -0.75087,
"vwap": 51.7,
"label": "June 20, 23",
"changeOverTime": -0.0075087
},
{
"date": "2023-06-16",
"open": 52.2,
"high": 52.41,
"low": 51.93,
"close": 52.07,
"adjClose": 51.31,
"volume": 37133300,
"unadjustedVolume": 37133300,
"change": -0.13,
"changePercent": -0.24904,
"vwap": 52.14,
"label": "June 16, 23",
"changeOverTime": -0.0024904
},
{
"date": "2023-06-15",
"open": 50.91,
"high": 52.07,
"low": 50.83,
"close": 51.93,
"adjClose": 51.17,
"volume": 22496900,
"unadjustedVolume": 22496900,
"change": 1.02,
"changePercent": 2,
"vwap": 51.61,
"label": "June 15, 23",
"changeOverTime": 0.02
},
{
"date": "2023-06-14",
"open": 50.8,
"high": 51.22,
"low": 50.63,
"close": 50.96,
"adjClose": 50.21,
"volume": 16630700,
"unadjustedVolume": 16630700,
"change": 0.16,
"changePercent": 0.31496,
"vwap": 50.94,
"label": "June 14, 23",
"changeOverTime": 0.0031496
},
{
"date": "2023-06-13",
"open": 50.69,
"high": 50.94,
"low": 50.45,
"close": 50.8,
"adjClose": 50.06,
"volume": 24035500,
"unadjustedVolume": 24035500,
"change": 0.11,
"changePercent": 0.21701,
"vwap": 50.73,
"label": "June 13, 23",
"changeOverTime": 0.0021701
},
{
"date": "2023-06-12",
"open": 49.92,
"high": 50.51,
"low": 49.67,
"close": 50.48,
"adjClose": 49.74,
"volume": 15495000,
"unadjustedVolume": 15495000,
"change": 0.56,
"changePercent": 1.12,
"vwap": 50.22,
"label": "June 12, 23",
"changeOverTime": 0.0112
},
{
"date": "2023-06-09",
"open": 49.53,
"high": 49.97,
"low": 49.37,
"close": 49.66,
"adjClose": 48.93,
"volume": 12173400,
"unadjustedVolume": 12173400,
"change": 0.13,
"changePercent": 0.26247,
"vwap": 49.67,
"label": "June 09, 23",
"changeOverTime": 0.0026247
},
{
"date": "2023-06-08",
"open": 49.92,
"high": 50,
"low": 49.57,
"close": 49.68,
"adjClose": 48.95,
"volume": 13289100,
"unadjustedVolume": 13289100,
"change": -0.24,
"changePercent": -0.48077,
"vwap": 49.75,
"label": "June 08, 23",
"changeOverTime": -0.0048077
}
]
}