Revision control
Copy as Markdown
{
"symbol": "CSGP",
"historical": [
{
"date": "2023-12-07",
"open": 84.3,
"high": 84.58,
"low": 81.97,
"close": 82.58,
"adjClose": 82.58,
"volume": 2165379,
"unadjustedVolume": 2054559,
"change": -1.72,
"changePercent": -2.04,
"vwap": 82.56,
"label": "December 07, 23",
"changeOverTime": -0.0204
},
{
"date": "2023-12-06",
"open": 84.89,
"high": 85.1,
"low": 83.69,
"close": 83.79,
"adjClose": 83.79,
"volume": 1614325,
"unadjustedVolume": 1614300,
"change": -1.1,
"changePercent": -1.3,
"vwap": 83.97,
"label": "December 06, 23",
"changeOverTime": -0.013
},
{
"date": "2023-12-05",
"open": 84.81,
"high": 85.03,
"low": 83.22,
"close": 84.15,
"adjClose": 84.15,
"volume": 1685343,
"unadjustedVolume": 1685300,
"change": -0.66,
"changePercent": -0.77821,
"vwap": 83.92,
"label": "December 05, 23",
"changeOverTime": -0.0077821
},
{
"date": "2023-12-04",
"open": 84.93,
"high": 85.72,
"low": 83.65,
"close": 85.23,
"adjClose": 85.23,
"volume": 1854646,
"unadjustedVolume": 1854600,
"change": 0.3,
"changePercent": 0.35323,
"vwap": 84.91,
"label": "December 04, 23",
"changeOverTime": 0.0035323
},
{
"date": "2023-12-01",
"open": 82.76,
"high": 85.52,
"low": 82.76,
"close": 85.28,
"adjClose": 85.28,
"volume": 2001517,
"unadjustedVolume": 2001500,
"change": 2.52,
"changePercent": 3.04,
"vwap": 84.95,
"label": "December 01, 23",
"changeOverTime": 0.0304
},
{
"date": "2023-11-30",
"open": 83.95,
"high": 84.21,
"low": 82.47,
"close": 83.04,
"adjClose": 83.04,
"volume": 4284443,
"unadjustedVolume": 4284400,
"change": -0.91,
"changePercent": -1.08,
"vwap": 83.03,
"label": "November 30, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-11-29",
"open": 83.98,
"high": 84.61,
"low": 83.6,
"close": 83.94,
"adjClose": 83.94,
"volume": 1362972,
"unadjustedVolume": 1363000,
"change": -0.04,
"changePercent": -0.04763039,
"vwap": 83.96,
"label": "November 29, 23",
"changeOverTime": -0.0004763039
},
{
"date": "2023-11-28",
"open": 84.14,
"high": 84.22,
"low": 83.43,
"close": 83.6,
"adjClose": 83.6,
"volume": 1172005,
"unadjustedVolume": 1172000,
"change": -0.54,
"changePercent": -0.64179,
"vwap": 83.76,
"label": "November 28, 23",
"changeOverTime": -0.0064179
},
{
"date": "2023-11-27",
"open": 84.39,
"high": 84.755,
"low": 83.84,
"close": 84.27,
"adjClose": 84.27,
"volume": 1476524,
"unadjustedVolume": 1476400,
"change": -0.12,
"changePercent": -0.1422,
"vwap": 84.36,
"label": "November 27, 23",
"changeOverTime": -0.001422
},
{
"date": "2023-11-24",
"open": 83.77,
"high": 84.8,
"low": 83.31,
"close": 84.78,
"adjClose": 84.78,
"volume": 576735,
"unadjustedVolume": 576700,
"change": 1.01,
"changePercent": 1.21,
"vwap": 84.55,
"label": "November 24, 23",
"changeOverTime": 0.0121
},
{
"date": "2023-11-22",
"open": 84.03,
"high": 84.54,
"low": 83.7,
"close": 83.85,
"adjClose": 83.85,
"volume": 1141125,
"unadjustedVolume": 1141100,
"change": -0.18,
"changePercent": -0.21421,
"vwap": 84,
"label": "November 22, 23",
"changeOverTime": -0.0021421
},
{
"date": "2023-11-21",
"open": 82.93,
"high": 83.88,
"low": 82.63,
"close": 83.29,
"adjClose": 83.29,
"volume": 1347175,
"unadjustedVolume": 1347200,
"change": 0.36,
"changePercent": 0.4341,
"vwap": 83.22,
"label": "November 21, 23",
"changeOverTime": 0.004341
},
{
"date": "2023-11-20",
"open": 82.77,
"high": 83.18,
"low": 82.08,
"close": 83,
"adjClose": 83,
"volume": 2208793,
"unadjustedVolume": 2208800,
"change": 0.23,
"changePercent": 0.27788,
"vwap": 82.81,
"label": "November 20, 23",
"changeOverTime": 0.0027788
},
{
"date": "2023-11-17",
"open": 83,
"high": 83,
"low": 81.95,
"close": 82.73,
"adjClose": 82.73,
"volume": 1518371,
"unadjustedVolume": 1518400,
"change": -0.27,
"changePercent": -0.3253,
"vwap": 82.67,
"label": "November 17, 23",
"changeOverTime": -0.003253
},
{
"date": "2023-11-16",
"open": 82.7,
"high": 83.65,
"low": 81.585,
"close": 82.24,
"adjClose": 82.24,
"volume": 1261486,
"unadjustedVolume": 1261500,
"change": -0.46,
"changePercent": -0.55623,
"vwap": 82.18,
"label": "November 16, 23",
"changeOverTime": -0.0055623
},
{
"date": "2023-11-15",
"open": 83.05,
"high": 83.937,
"low": 82.17,
"close": 82.26,
"adjClose": 82.26,
"volume": 1826351,
"unadjustedVolume": 1826400,
"change": -0.79,
"changePercent": -0.95123,
"vwap": 82.9,
"label": "November 15, 23",
"changeOverTime": -0.0095123
},
{
"date": "2023-11-14",
"open": 80.71,
"high": 82.86,
"low": 80.435,
"close": 82.74,
"adjClose": 82.74,
"volume": 2248776,
"unadjustedVolume": 2248800,
"change": 2.03,
"changePercent": 2.52,
"vwap": 82.48,
"label": "November 14, 23",
"changeOverTime": 0.0252
},
{
"date": "2023-11-13",
"open": 79.23,
"high": 79.5545,
"low": 77.975,
"close": 78.53,
"adjClose": 78.53,
"volume": 1560396,
"unadjustedVolume": 1560400,
"change": -0.7,
"changePercent": -0.8835,
"vwap": 78.48,
"label": "November 13, 23",
"changeOverTime": -0.008835
},
{
"date": "2023-11-10",
"open": 78,
"high": 79.82,
"low": 77.14,
"close": 79.65,
"adjClose": 79.65,
"volume": 3198779,
"unadjustedVolume": 3198800,
"change": 1.65,
"changePercent": 2.12,
"vwap": 79.02,
"label": "November 10, 23",
"changeOverTime": 0.0212
},
{
"date": "2023-11-09",
"open": 77.17,
"high": 78.22,
"low": 76.71,
"close": 77.61,
"adjClose": 77.61,
"volume": 3224680,
"unadjustedVolume": 3224700,
"change": 0.44,
"changePercent": 0.57017,
"vwap": 77.75,
"label": "November 09, 23",
"changeOverTime": 0.0057017
},
{
"date": "2023-11-08",
"open": 78.4,
"high": 78.4,
"low": 76.99,
"close": 77.24,
"adjClose": 77.24,
"volume": 1281461,
"unadjustedVolume": 1281500,
"change": -1.16,
"changePercent": -1.48,
"vwap": 77.27,
"label": "November 08, 23",
"changeOverTime": -0.0148
},
{
"date": "2023-11-07",
"open": 77.3,
"high": 78.275,
"low": 76.93,
"close": 77.94,
"adjClose": 77.94,
"volume": 1461316,
"unadjustedVolume": 1461300,
"change": 0.64,
"changePercent": 0.82794,
"vwap": 77.83,
"label": "November 07, 23",
"changeOverTime": 0.0082794
},
{
"date": "2023-11-06",
"open": 77.21,
"high": 77.37,
"low": 76.13,
"close": 77.03,
"adjClose": 77.03,
"volume": 1303776,
"unadjustedVolume": 1303800,
"change": -0.18,
"changePercent": -0.23313,
"vwap": 76.8,
"label": "November 06, 23",
"changeOverTime": -0.0023313
},
{
"date": "2023-11-03",
"open": 75.42,
"high": 77.78,
"low": 75.42,
"close": 77.38,
"adjClose": 77.38,
"volume": 1598339,
"unadjustedVolume": 1598300,
"change": 1.96,
"changePercent": 2.6,
"vwap": 77.16,
"label": "November 03, 23",
"changeOverTime": 0.026
},
{
"date": "2023-11-02",
"open": 74.34,
"high": 75.09,
"low": 73.84,
"close": 74.02,
"adjClose": 74.02,
"volume": 2147864,
"unadjustedVolume": 2147900,
"change": -0.32,
"changePercent": -0.43045,
"vwap": 74.17,
"label": "November 02, 23",
"changeOverTime": -0.0043045
},
{
"date": "2023-11-01",
"open": 73.38,
"high": 73.81,
"low": 72.295,
"close": 73.67,
"adjClose": 73.67,
"volume": 2173467,
"unadjustedVolume": 2173400,
"change": 0.29,
"changePercent": 0.3952,
"vwap": 73.25,
"label": "November 01, 23",
"changeOverTime": 0.003952
},
{
"date": "2023-10-31",
"open": 71.1,
"high": 74.16,
"low": 71.005,
"close": 73.41,
"adjClose": 73.41,
"volume": 3544448,
"unadjustedVolume": 3544400,
"change": 2.31,
"changePercent": 3.25,
"vwap": 73.24,
"label": "October 31, 23",
"changeOverTime": 0.0325
},
{
"date": "2023-10-30",
"open": 71.28,
"high": 71.32,
"low": 69.43,
"close": 70.79,
"adjClose": 70.79,
"volume": 1928215,
"unadjustedVolume": 1928200,
"change": -0.49,
"changePercent": -0.68743,
"vwap": 70.36,
"label": "October 30, 23",
"changeOverTime": -0.0068743
},
{
"date": "2023-10-27",
"open": 70.56,
"high": 71.17,
"low": 69.68,
"close": 70.58,
"adjClose": 70.58,
"volume": 2436285,
"unadjustedVolume": 2436300,
"change": 0.02,
"changePercent": 0.02834467,
"vwap": 70.57,
"label": "October 27, 23",
"changeOverTime": 0.0002834467
},
{
"date": "2023-10-26",
"open": 70.91,
"high": 72.47,
"low": 70.455,
"close": 70.86,
"adjClose": 70.86,
"volume": 2853418,
"unadjustedVolume": 2853400,
"change": -0.05,
"changePercent": -0.07051192,
"vwap": 71.24,
"label": "October 26, 23",
"changeOverTime": -0.0007051192
},
{
"date": "2023-10-25",
"open": 68,
"high": 71.3,
"low": 67.35,
"close": 70.91,
"adjClose": 70.91,
"volume": 7453860,
"unadjustedVolume": 7453900,
"change": 2.91,
"changePercent": 4.28,
"vwap": 69.82,
"label": "October 25, 23",
"changeOverTime": 0.0428
},
{
"date": "2023-10-24",
"open": 73.75,
"high": 74.31,
"low": 72.95,
"close": 74.17,
"adjClose": 74.17,
"volume": 3232405,
"unadjustedVolume": 3232400,
"change": 0.42,
"changePercent": 0.56949,
"vwap": 73.68,
"label": "October 24, 23",
"changeOverTime": 0.0056949
},
{
"date": "2023-10-23",
"open": 73.77,
"high": 74.13,
"low": 73.03,
"close": 73.25,
"adjClose": 73.25,
"volume": 2184584,
"unadjustedVolume": 2184600,
"change": -0.52,
"changePercent": -0.70489,
"vwap": 73.49,
"label": "October 23, 23",
"changeOverTime": -0.0070489
},
{
"date": "2023-10-20",
"open": 73.94,
"high": 74.43,
"low": 72.82,
"close": 73.84,
"adjClose": 73.84,
"volume": 2729659,
"unadjustedVolume": 2729600,
"change": -0.1,
"changePercent": -0.13524,
"vwap": 73.65,
"label": "October 20, 23",
"changeOverTime": -0.0013524
},
{
"date": "2023-10-19",
"open": 78.23,
"high": 78.52,
"low": 73.78,
"close": 73.94,
"adjClose": 73.94,
"volume": 2731531,
"unadjustedVolume": 2731500,
"change": -4.29,
"changePercent": -5.48,
"vwap": 75.2,
"label": "October 19, 23",
"changeOverTime": -0.0548
},
{
"date": "2023-10-18",
"open": 79.51,
"high": 79.705,
"low": 77.515,
"close": 77.66,
"adjClose": 77.66,
"volume": 1672775,
"unadjustedVolume": 1672700,
"change": -1.85,
"changePercent": -2.33,
"vwap": 78.2,
"label": "October 18, 23",
"changeOverTime": -0.0233
},
{
"date": "2023-10-17",
"open": 80.8,
"high": 81.57,
"low": 79.75,
"close": 79.8,
"adjClose": 79.8,
"volume": 1569273,
"unadjustedVolume": 1569300,
"change": -1,
"changePercent": -1.24,
"vwap": 80.15,
"label": "October 17, 23",
"changeOverTime": -0.0124
},
{
"date": "2023-10-16",
"open": 81.85,
"high": 81.92,
"low": 80.15,
"close": 81.62,
"adjClose": 81.62,
"volume": 1539250,
"unadjustedVolume": 1539300,
"change": -0.23,
"changePercent": -0.281,
"vwap": 81.49,
"label": "October 16, 23",
"changeOverTime": -0.00281
},
{
"date": "2023-10-13",
"open": 80.48,
"high": 80.68,
"low": 79.38,
"close": 80.3,
"adjClose": 80.3,
"volume": 1196001,
"unadjustedVolume": 1196000,
"change": -0.18,
"changePercent": -0.22366,
"vwap": 80.14,
"label": "October 13, 23",
"changeOverTime": -0.0022366
},
{
"date": "2023-10-12",
"open": 82.05,
"high": 82.63,
"low": 79.78,
"close": 80.18,
"adjClose": 80.18,
"volume": 1195127,
"unadjustedVolume": 1195100,
"change": -1.87,
"changePercent": -2.28,
"vwap": 80.36,
"label": "October 12, 23",
"changeOverTime": -0.0228
},
{
"date": "2023-10-11",
"open": 82.23,
"high": 82.63,
"low": 80.84,
"close": 81.87,
"adjClose": 81.87,
"volume": 1629776,
"unadjustedVolume": 1629800,
"change": -0.36,
"changePercent": -0.4378,
"vwap": 81.66,
"label": "October 11, 23",
"changeOverTime": -0.004378
},
{
"date": "2023-10-10",
"open": 81.41,
"high": 82.83,
"low": 81.06,
"close": 82,
"adjClose": 82,
"volume": 1528076,
"unadjustedVolume": 1528100,
"change": 0.59,
"changePercent": 0.72473,
"vwap": 82.28,
"label": "October 10, 23",
"changeOverTime": 0.0072473
},
{
"date": "2023-10-09",
"open": 80.03,
"high": 81.91,
"low": 79.9,
"close": 81.57,
"adjClose": 81.57,
"volume": 1350778,
"unadjustedVolume": 1350800,
"change": 1.54,
"changePercent": 1.92,
"vwap": 81.34,
"label": "October 09, 23",
"changeOverTime": 0.0192
},
{
"date": "2023-10-06",
"open": 78.63,
"high": 81.2,
"low": 78.04,
"close": 80.64,
"adjClose": 80.64,
"volume": 2284729,
"unadjustedVolume": 2284700,
"change": 2.01,
"changePercent": 2.56,
"vwap": 80.35,
"label": "October 06, 23",
"changeOverTime": 0.0256
},
{
"date": "2023-10-05",
"open": 76.67,
"high": 79.625,
"low": 76.44,
"close": 79.49,
"adjClose": 79.49,
"volume": 2578721,
"unadjustedVolume": 2578700,
"change": 2.82,
"changePercent": 3.68,
"vwap": 78.42,
"label": "October 05, 23",
"changeOverTime": 0.0368
},
{
"date": "2023-10-04",
"open": 75.26,
"high": 76.625,
"low": 74.95,
"close": 76.43,
"adjClose": 76.43,
"volume": 1344619,
"unadjustedVolume": 1344600,
"change": 1.17,
"changePercent": 1.55,
"vwap": 76.12,
"label": "October 04, 23",
"changeOverTime": 0.0155
},
{
"date": "2023-10-03",
"open": 76.09,
"high": 76.96,
"low": 74.66,
"close": 75.16,
"adjClose": 75.16,
"volume": 1602146,
"unadjustedVolume": 1602100,
"change": -0.93,
"changePercent": -1.22,
"vwap": 75.3,
"label": "October 03, 23",
"changeOverTime": -0.0122
},
{
"date": "2023-10-02",
"open": 76.78,
"high": 77.13,
"low": 75.32,
"close": 75.97,
"adjClose": 75.97,
"volume": 1553227,
"unadjustedVolume": 1553200,
"change": -0.81,
"changePercent": -1.05,
"vwap": 75.99,
"label": "October 02, 23",
"changeOverTime": -0.0105
},
{
"date": "2023-09-29",
"open": 77.28,
"high": 78.065,
"low": 76.53,
"close": 76.89,
"adjClose": 76.89,
"volume": 1599935,
"unadjustedVolume": 1599800,
"change": -0.39,
"changePercent": -0.50466,
"vwap": 77,
"label": "September 29, 23",
"changeOverTime": -0.0050466
},
{
"date": "2023-09-28",
"open": 76.56,
"high": 77.4,
"low": 76.1,
"close": 76.81,
"adjClose": 76.81,
"volume": 1106886,
"unadjustedVolume": 1106900,
"change": 0.25,
"changePercent": 0.32654,
"vwap": 76.79,
"label": "September 28, 23",
"changeOverTime": 0.0032654
},
{
"date": "2023-09-27",
"open": 76.42,
"high": 76.95,
"low": 75.78,
"close": 76.35,
"adjClose": 76.35,
"volume": 1332282,
"unadjustedVolume": 1332300,
"change": -0.07,
"changePercent": -0.09159906,
"vwap": 76.38,
"label": "September 27, 23",
"changeOverTime": -0.0009159906
},
{
"date": "2023-09-26",
"open": 78,
"high": 78.11,
"low": 76.025,
"close": 76.3,
"adjClose": 76.3,
"volume": 1404117,
"unadjustedVolume": 1404100,
"change": -1.7,
"changePercent": -2.18,
"vwap": 76.39,
"label": "September 26, 23",
"changeOverTime": -0.0218
},
{
"date": "2023-09-25",
"open": 77.83,
"high": 78.64,
"low": 77.4901,
"close": 78.12,
"adjClose": 78.12,
"volume": 1100589,
"unadjustedVolume": 1100600,
"change": 0.29,
"changePercent": 0.37261,
"vwap": 78.18,
"label": "September 25, 23",
"changeOverTime": 0.0037261
},
{
"date": "2023-09-22",
"open": 78.36,
"high": 79.03,
"low": 77.98,
"close": 78.06,
"adjClose": 78.06,
"volume": 1325815,
"unadjustedVolume": 1325800,
"change": -0.3,
"changePercent": -0.38285,
"vwap": 78.27,
"label": "September 22, 23",
"changeOverTime": -0.0038285
},
{
"date": "2023-09-21",
"open": 80.5,
"high": 80.5,
"low": 78.07,
"close": 78.23,
"adjClose": 78.23,
"volume": 2005688,
"unadjustedVolume": 2005700,
"change": -2.27,
"changePercent": -2.82,
"vwap": 78.57,
"label": "September 21, 23",
"changeOverTime": -0.0282
},
{
"date": "2023-09-20",
"open": 81.05,
"high": 81.765,
"low": 80.71,
"close": 81.13,
"adjClose": 81.13,
"volume": 1939973,
"unadjustedVolume": 1940000,
"change": 0.08,
"changePercent": 0.0987045,
"vwap": 81.31,
"label": "September 20, 23",
"changeOverTime": 0.000987045
},
{
"date": "2023-09-19",
"open": 79.67,
"high": 80.17,
"low": 78.91,
"close": 80.06,
"adjClose": 80.06,
"volume": 1296526,
"unadjustedVolume": 1296500,
"change": 0.39,
"changePercent": 0.48952,
"vwap": 79.69,
"label": "September 19, 23",
"changeOverTime": 0.0048952
},
{
"date": "2023-09-18",
"open": 79.19,
"high": 80.01,
"low": 78.745,
"close": 79.72,
"adjClose": 79.72,
"volume": 1182727,
"unadjustedVolume": 1182700,
"change": 0.53,
"changePercent": 0.66928,
"vwap": 79.61,
"label": "September 18, 23",
"changeOverTime": 0.0066928
},
{
"date": "2023-09-15",
"open": 80.74,
"high": 80.85,
"low": 78.34,
"close": 79.12,
"adjClose": 79.12,
"volume": 4510206,
"unadjustedVolume": 4510200,
"change": -1.62,
"changePercent": -2.01,
"vwap": 79.32,
"label": "September 15, 23",
"changeOverTime": -0.0201
},
{
"date": "2023-09-14",
"open": 81.33,
"high": 81.56,
"low": 79.94,
"close": 80.66,
"adjClose": 80.66,
"volume": 1889371,
"unadjustedVolume": 1889400,
"change": -0.67,
"changePercent": -0.8238,
"vwap": 80.65,
"label": "September 14, 23",
"changeOverTime": -0.008238
},
{
"date": "2023-09-13",
"open": 81.76,
"high": 82.04,
"low": 80.96,
"close": 81.04,
"adjClose": 81.04,
"volume": 1691770,
"unadjustedVolume": 1691800,
"change": -0.72,
"changePercent": -0.88063,
"vwap": 81.25,
"label": "September 13, 23",
"changeOverTime": -0.0088063
},
{
"date": "2023-09-12",
"open": 82.26,
"high": 82.32,
"low": 81.38,
"close": 81.76,
"adjClose": 81.76,
"volume": 1320765,
"unadjustedVolume": 1320800,
"change": -0.5,
"changePercent": -0.60783,
"vwap": 81.79,
"label": "September 12, 23",
"changeOverTime": -0.0060783
},
{
"date": "2023-09-11",
"open": 82.86,
"high": 82.89,
"low": 81.91,
"close": 82.41,
"adjClose": 82.41,
"volume": 1180368,
"unadjustedVolume": 1180400,
"change": -0.45,
"changePercent": -0.54308,
"vwap": 82.44,
"label": "September 11, 23",
"changeOverTime": -0.0054308
},
{
"date": "2023-09-08",
"open": 83.8,
"high": 84.155,
"low": 82.17,
"close": 82.57,
"adjClose": 82.57,
"volume": 1192711,
"unadjustedVolume": 1192700,
"change": -1.23,
"changePercent": -1.47,
"vwap": 82.85,
"label": "September 08, 23",
"changeOverTime": -0.0147
},
{
"date": "2023-09-07",
"open": 82.92,
"high": 83.84,
"low": 82.79,
"close": 83.62,
"adjClose": 83.62,
"volume": 1192553,
"unadjustedVolume": 1192500,
"change": 0.7,
"changePercent": 0.84419,
"vwap": 83.49,
"label": "September 07, 23",
"changeOverTime": 0.0084419
},
{
"date": "2023-09-06",
"open": 83.26,
"high": 83.66,
"low": 82.46,
"close": 82.99,
"adjClose": 82.99,
"volume": 1504900,
"unadjustedVolume": 1504900,
"change": -0.27,
"changePercent": -0.32429,
"vwap": 83.04,
"label": "September 06, 23",
"changeOverTime": -0.0032429
},
{
"date": "2023-09-05",
"open": 81.15,
"high": 83.75,
"low": 81.15,
"close": 83.08,
"adjClose": 83.08,
"volume": 1393800,
"unadjustedVolume": 1393800,
"change": 1.93,
"changePercent": 2.38,
"vwap": 82.66,
"label": "September 05, 23",
"changeOverTime": 0.0238
},
{
"date": "2023-09-01",
"open": 82.93,
"high": 83.21,
"low": 82.03,
"close": 82.57,
"adjClose": 82.57,
"volume": 1731000,
"unadjustedVolume": 1731000,
"change": -0.36,
"changePercent": -0.4341,
"vwap": 82.6,
"label": "September 01, 23",
"changeOverTime": -0.004341
},
{
"date": "2023-08-31",
"open": 82.47,
"high": 82.82,
"low": 81.94,
"close": 81.99,
"adjClose": 81.99,
"volume": 2124200,
"unadjustedVolume": 2124200,
"change": -0.48,
"changePercent": -0.58203,
"vwap": 82.25,
"label": "August 31, 23",
"changeOverTime": -0.0058203
},
{
"date": "2023-08-30",
"open": 82.34,
"high": 83.39,
"low": 82.09,
"close": 82.6,
"adjClose": 82.6,
"volume": 1259200,
"unadjustedVolume": 1259200,
"change": 0.26,
"changePercent": 0.31576,
"vwap": 82.69,
"label": "August 30, 23",
"changeOverTime": 0.0031576
},
{
"date": "2023-08-29",
"open": 81.72,
"high": 82.72,
"low": 81.37,
"close": 82.37,
"adjClose": 82.37,
"volume": 1395500,
"unadjustedVolume": 1395500,
"change": 0.65,
"changePercent": 0.7954,
"vwap": 82.15,
"label": "August 29, 23",
"changeOverTime": 0.007954
},
{
"date": "2023-08-28",
"open": 80.76,
"high": 81.95,
"low": 80.55,
"close": 81.77,
"adjClose": 81.77,
"volume": 1021100,
"unadjustedVolume": 1021100,
"change": 1.01,
"changePercent": 1.25,
"vwap": 81.42,
"label": "August 28, 23",
"changeOverTime": 0.0125
},
{
"date": "2023-08-25",
"open": 79.62,
"high": 80.63,
"low": 79.26,
"close": 80.2,
"adjClose": 80.2,
"volume": 743400,
"unadjustedVolume": 743400,
"change": 0.58,
"changePercent": 0.72846,
"vwap": 80.03,
"label": "August 25, 23",
"changeOverTime": 0.0072846
},
{
"date": "2023-08-24",
"open": 80.78,
"high": 81.17,
"low": 79.5,
"close": 79.56,
"adjClose": 79.56,
"volume": 1023700,
"unadjustedVolume": 1023700,
"change": -1.22,
"changePercent": -1.51,
"vwap": 80.08,
"label": "August 24, 23",
"changeOverTime": -0.0151
},
{
"date": "2023-08-23",
"open": 79.4,
"high": 80.75,
"low": 79.14,
"close": 80.32,
"adjClose": 80.32,
"volume": 986600,
"unadjustedVolume": 986600,
"change": 0.92,
"changePercent": 1.16,
"vwap": 80.07,
"label": "August 23, 23",
"changeOverTime": 0.0116
},
{
"date": "2023-08-22",
"open": 78.78,
"high": 79.44,
"low": 78.62,
"close": 79.08,
"adjClose": 79.08,
"volume": 836600,
"unadjustedVolume": 836600,
"change": 0.3,
"changePercent": 0.38081,
"vwap": 79.05,
"label": "August 22, 23",
"changeOverTime": 0.0038081
},
{
"date": "2023-08-21",
"open": 78.05,
"high": 78.99,
"low": 77.84,
"close": 78.52,
"adjClose": 78.52,
"volume": 1126200,
"unadjustedVolume": 1126200,
"change": 0.47,
"changePercent": 0.60218,
"vwap": 78.45,
"label": "August 21, 23",
"changeOverTime": 0.0060218
},
{
"date": "2023-08-18",
"open": 77.41,
"high": 78.59,
"low": 77.17,
"close": 78.29,
"adjClose": 78.29,
"volume": 1230800,
"unadjustedVolume": 1230800,
"change": 0.88,
"changePercent": 1.14,
"vwap": 78.02,
"label": "August 18, 23",
"changeOverTime": 0.0114
},
{
"date": "2023-08-17",
"open": 79.53,
"high": 79.67,
"low": 77.77,
"close": 77.88,
"adjClose": 77.88,
"volume": 1063100,
"unadjustedVolume": 1063100,
"change": -1.65,
"changePercent": -2.07,
"vwap": 78.44,
"label": "August 17, 23",
"changeOverTime": -0.0207
},
{
"date": "2023-08-16",
"open": 80,
"high": 80.64,
"low": 79.26,
"close": 79.37,
"adjClose": 79.37,
"volume": 898000,
"unadjustedVolume": 898000,
"change": -0.63,
"changePercent": -0.7875,
"vwap": 79.76,
"label": "August 16, 23",
"changeOverTime": -0.007875
},
{
"date": "2023-08-15",
"open": 80.6,
"high": 80.9,
"low": 79.62,
"close": 79.87,
"adjClose": 79.87,
"volume": 1097200,
"unadjustedVolume": 1097200,
"change": -0.73,
"changePercent": -0.90571,
"vwap": 80.13,
"label": "August 15, 23",
"changeOverTime": -0.0090571
},
{
"date": "2023-08-14",
"open": 80.74,
"high": 81.56,
"low": 80.22,
"close": 81.31,
"adjClose": 81.31,
"volume": 1003800,
"unadjustedVolume": 1003800,
"change": 0.57,
"changePercent": 0.70597,
"vwap": 81.03,
"label": "August 14, 23",
"changeOverTime": 0.0070597
},
{
"date": "2023-08-11",
"open": 79.99,
"high": 80.88,
"low": 79.5,
"close": 80.84,
"adjClose": 80.84,
"volume": 1422500,
"unadjustedVolume": 1422500,
"change": 0.85,
"changePercent": 1.06,
"vwap": 80.41,
"label": "August 11, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-08-10",
"open": 82.24,
"high": 82.43,
"low": 80.37,
"close": 80.73,
"adjClose": 80.73,
"volume": 1217800,
"unadjustedVolume": 1217800,
"change": -1.51,
"changePercent": -1.84,
"vwap": 81.18,
"label": "August 10, 23",
"changeOverTime": -0.0184
},
{
"date": "2023-08-09",
"open": 81.94,
"high": 82.25,
"low": 81.11,
"close": 81.25,
"adjClose": 81.25,
"volume": 1238900,
"unadjustedVolume": 1238900,
"change": -0.69,
"changePercent": -0.84208,
"vwap": 81.54,
"label": "August 09, 23",
"changeOverTime": -0.0084208
},
{
"date": "2023-08-08",
"open": 81.15,
"high": 82.1,
"low": 80.55,
"close": 81.88,
"adjClose": 81.88,
"volume": 1249600,
"unadjustedVolume": 1249600,
"change": 0.73,
"changePercent": 0.89957,
"vwap": 81.51,
"label": "August 08, 23",
"changeOverTime": 0.0089957
},
{
"date": "2023-08-07",
"open": 81.56,
"high": 81.91,
"low": 81.08,
"close": 81.55,
"adjClose": 81.55,
"volume": 1260700,
"unadjustedVolume": 1260700,
"change": -0.01,
"changePercent": -0.01226091,
"vwap": 81.51,
"label": "August 07, 23",
"changeOverTime": -0.0001226091
},
{
"date": "2023-08-04",
"open": 81.14,
"high": 82.48,
"low": 80.58,
"close": 81.41,
"adjClose": 81.41,
"volume": 1220400,
"unadjustedVolume": 1220400,
"change": 0.27,
"changePercent": 0.33276,
"vwap": 81.49,
"label": "August 04, 23",
"changeOverTime": 0.0033276
},
{
"date": "2023-08-03",
"open": 81.89,
"high": 82.44,
"low": 80.62,
"close": 80.92,
"adjClose": 80.92,
"volume": 1752700,
"unadjustedVolume": 1752700,
"change": -0.97,
"changePercent": -1.18,
"vwap": 81.33,
"label": "August 03, 23",
"changeOverTime": -0.0118
},
{
"date": "2023-08-02",
"open": 83,
"high": 83.12,
"low": 81.96,
"close": 82.18,
"adjClose": 82.18,
"volume": 1528900,
"unadjustedVolume": 1528900,
"change": -0.82,
"changePercent": -0.98795,
"vwap": 82.42,
"label": "August 02, 23",
"changeOverTime": -0.0098795
},
{
"date": "2023-08-01",
"open": 83.38,
"high": 83.5,
"low": 82.79,
"close": 83.12,
"adjClose": 83.12,
"volume": 1897800,
"unadjustedVolume": 1897800,
"change": -0.26,
"changePercent": -0.31183,
"vwap": 83.14,
"label": "August 01, 23",
"changeOverTime": -0.0031183
},
{
"date": "2023-07-31",
"open": 81.83,
"high": 84.05,
"low": 81.56,
"close": 83.97,
"adjClose": 83.97,
"volume": 2638600,
"unadjustedVolume": 2638600,
"change": 2.14,
"changePercent": 2.62,
"vwap": 83.19,
"label": "July 31, 23",
"changeOverTime": 0.0262
},
{
"date": "2023-07-28",
"open": 81.34,
"high": 82.37,
"low": 80.83,
"close": 81.68,
"adjClose": 81.68,
"volume": 3090600,
"unadjustedVolume": 3090600,
"change": 0.34,
"changePercent": 0.418,
"vwap": 81.63,
"label": "July 28, 23",
"changeOverTime": 0.00418
},
{
"date": "2023-07-27",
"open": 84.53,
"high": 84.84,
"low": 80.07,
"close": 80.16,
"adjClose": 80.16,
"volume": 4846900,
"unadjustedVolume": 4846900,
"change": -4.37,
"changePercent": -5.17,
"vwap": 81.69,
"label": "July 27, 23",
"changeOverTime": -0.0517
},
{
"date": "2023-07-26",
"open": 86.83,
"high": 87.58,
"low": 81.68,
"close": 84.38,
"adjClose": 84.38,
"volume": 6483700,
"unadjustedVolume": 6483700,
"change": -2.45,
"changePercent": -2.82,
"vwap": 84.55,
"label": "July 26, 23",
"changeOverTime": -0.0282
},
{
"date": "2023-07-25",
"open": 90.24,
"high": 91.93,
"low": 90.24,
"close": 91.8,
"adjClose": 91.8,
"volume": 2542000,
"unadjustedVolume": 2542000,
"change": 1.56,
"changePercent": 1.73,
"vwap": 91.32,
"label": "July 25, 23",
"changeOverTime": 0.0173
},
{
"date": "2023-07-24",
"open": 90.85,
"high": 91.01,
"low": 90.02,
"close": 90.58,
"adjClose": 90.58,
"volume": 2530000,
"unadjustedVolume": 2530000,
"change": -0.27,
"changePercent": -0.29719,
"vwap": 90.54,
"label": "July 24, 23",
"changeOverTime": -0.0029719
},
{
"date": "2023-07-21",
"open": 90.52,
"high": 91.37,
"low": 89.92,
"close": 90.68,
"adjClose": 90.68,
"volume": 6804200,
"unadjustedVolume": 6804200,
"change": 0.16,
"changePercent": 0.17676,
"vwap": 90.66,
"label": "July 21, 23",
"changeOverTime": 0.0017676
},
{
"date": "2023-07-20",
"open": 91.46,
"high": 91.99,
"low": 90.03,
"close": 90.22,
"adjClose": 90.22,
"volume": 1648400,
"unadjustedVolume": 1648400,
"change": -1.24,
"changePercent": -1.36,
"vwap": 90.75,
"label": "July 20, 23",
"changeOverTime": -0.0136
},
{
"date": "2023-07-19",
"open": 91.65,
"high": 92.3,
"low": 91.24,
"close": 91.61,
"adjClose": 91.61,
"volume": 2101600,
"unadjustedVolume": 2101600,
"change": -0.04,
"changePercent": -0.0436443,
"vwap": 91.72,
"label": "July 19, 23",
"changeOverTime": -0.000436443
},
{
"date": "2023-07-18",
"open": 90.6,
"high": 91.45,
"low": 90.15,
"close": 91.23,
"adjClose": 91.23,
"volume": 1968500,
"unadjustedVolume": 1968500,
"change": 0.63,
"changePercent": 0.69536,
"vwap": 90.94,
"label": "July 18, 23",
"changeOverTime": 0.0069536
},
{
"date": "2023-07-17",
"open": 89.28,
"high": 90.91,
"low": 89.05,
"close": 90.61,
"adjClose": 90.61,
"volume": 1664500,
"unadjustedVolume": 1664500,
"change": 1.33,
"changePercent": 1.49,
"vwap": 90.19,
"label": "July 17, 23",
"changeOverTime": 0.0149
},
{
"date": "2023-07-14",
"open": 88.45,
"high": 89.3,
"low": 87.94,
"close": 89.29,
"adjClose": 89.29,
"volume": 1899300,
"unadjustedVolume": 1899300,
"change": 0.84,
"changePercent": 0.94969,
"vwap": 88.84,
"label": "July 14, 23",
"changeOverTime": 0.0094969
},
{
"date": "2023-07-13",
"open": 88.92,
"high": 89.8,
"low": 88.58,
"close": 88.69,
"adjClose": 88.69,
"volume": 2344200,
"unadjustedVolume": 2344200,
"change": -0.23,
"changePercent": -0.25866,
"vwap": 89.02,
"label": "July 13, 23",
"changeOverTime": -0.0025866
},
{
"date": "2023-07-12",
"open": 89.13,
"high": 89.3,
"low": 87.6,
"close": 88.54,
"adjClose": 88.54,
"volume": 2642500,
"unadjustedVolume": 2642500,
"change": -0.59,
"changePercent": -0.66195,
"vwap": 88.48,
"label": "July 12, 23",
"changeOverTime": -0.0066195
},
{
"date": "2023-07-11",
"open": 88.15,
"high": 88.58,
"low": 87.43,
"close": 88.33,
"adjClose": 88.33,
"volume": 2737900,
"unadjustedVolume": 2737900,
"change": 0.18,
"changePercent": 0.2042,
"vwap": 88.11,
"label": "July 11, 23",
"changeOverTime": 0.002042
},
{
"date": "2023-07-10",
"open": 87.05,
"high": 88.29,
"low": 86.9,
"close": 88.12,
"adjClose": 88.12,
"volume": 2155900,
"unadjustedVolume": 2155900,
"change": 1.07,
"changePercent": 1.23,
"vwap": 87.77,
"label": "July 10, 23",
"changeOverTime": 0.0123
},
{
"date": "2023-07-07",
"open": 87.56,
"high": 88.3,
"low": 86.7,
"close": 86.78,
"adjClose": 86.78,
"volume": 2146500,
"unadjustedVolume": 2146500,
"change": -0.78,
"changePercent": -0.89082,
"vwap": 87.26,
"label": "July 07, 23",
"changeOverTime": -0.0089082
},
{
"date": "2023-07-06",
"open": 87.65,
"high": 88.23,
"low": 86.7,
"close": 88.04,
"adjClose": 88.04,
"volume": 2790900,
"unadjustedVolume": 2790900,
"change": 0.39,
"changePercent": 0.44495,
"vwap": 87.66,
"label": "July 06, 23",
"changeOverTime": 0.0044495
},
{
"date": "2023-07-05",
"open": 88.06,
"high": 88.67,
"low": 86.64,
"close": 88.62,
"adjClose": 88.62,
"volume": 3546100,
"unadjustedVolume": 3546100,
"change": 0.56,
"changePercent": 0.63593,
"vwap": 87.98,
"label": "July 05, 23",
"changeOverTime": 0.0063593
},
{
"date": "2023-07-03",
"open": 88.24,
"high": 88.38,
"low": 86.76,
"close": 87.51,
"adjClose": 87.51,
"volume": 3396100,
"unadjustedVolume": 3396100,
"change": -0.73,
"changePercent": -0.82729,
"vwap": 87.55,
"label": "July 03, 23",
"changeOverTime": -0.0082729
},
{
"date": "2023-06-30",
"open": 91.09,
"high": 92.36,
"low": 88.68,
"close": 89,
"adjClose": 89,
"volume": 32325800,
"unadjustedVolume": 32325800,
"change": -2.09,
"changePercent": -2.29,
"vwap": 90.01,
"label": "June 30, 23",
"changeOverTime": -0.0229
},
{
"date": "2023-06-29",
"open": 88.59,
"high": 90.24,
"low": 88.11,
"close": 90.12,
"adjClose": 90.12,
"volume": 3542300,
"unadjustedVolume": 3542300,
"change": 1.53,
"changePercent": 1.73,
"vwap": 89.49,
"label": "June 29, 23",
"changeOverTime": 0.0173
},
{
"date": "2023-06-28",
"open": 89.8,
"high": 91.31,
"low": 89.02,
"close": 89.33,
"adjClose": 89.33,
"volume": 3993800,
"unadjustedVolume": 3993800,
"change": -0.47,
"changePercent": -0.52339,
"vwap": 89.89,
"label": "June 28, 23",
"changeOverTime": -0.0052339
},
{
"date": "2023-06-27",
"open": 87.95,
"high": 90.15,
"low": 87.63,
"close": 89.92,
"adjClose": 89.92,
"volume": 3876200,
"unadjustedVolume": 3876200,
"change": 1.97,
"changePercent": 2.24,
"vwap": 89.23,
"label": "June 27, 23",
"changeOverTime": 0.0224
},
{
"date": "2023-06-26",
"open": 86.57,
"high": 88.22,
"low": 86.2,
"close": 87.81,
"adjClose": 87.81,
"volume": 3440500,
"unadjustedVolume": 3440500,
"change": 1.24,
"changePercent": 1.43,
"vwap": 87.41,
"label": "June 26, 23",
"changeOverTime": 0.0143
},
{
"date": "2023-06-23",
"open": 85.9,
"high": 87.85,
"low": 85.8,
"close": 86.75,
"adjClose": 86.75,
"volume": 7951700,
"unadjustedVolume": 7951700,
"change": 0.85,
"changePercent": 0.98952,
"vwap": 86.8,
"label": "June 23, 23",
"changeOverTime": 0.0098952
},
{
"date": "2023-06-22",
"open": 87.35,
"high": 87.81,
"low": 86.28,
"close": 86.4,
"adjClose": 86.4,
"volume": 4342200,
"unadjustedVolume": 4342200,
"change": -0.95,
"changePercent": -1.09,
"vwap": 86.83,
"label": "June 22, 23",
"changeOverTime": -0.0109
},
{
"date": "2023-06-21",
"open": 85.07,
"high": 88.09,
"low": 84.77,
"close": 87.58,
"adjClose": 87.58,
"volume": 5264700,
"unadjustedVolume": 5264700,
"change": 2.51,
"changePercent": 2.95,
"vwap": 86.81,
"label": "June 21, 23",
"changeOverTime": 0.0295
},
{
"date": "2023-06-20",
"open": 83.57,
"high": 85.53,
"low": 83.04,
"close": 85.31,
"adjClose": 85.31,
"volume": 3312000,
"unadjustedVolume": 3312000,
"change": 1.74,
"changePercent": 2.08,
"vwap": 84.63,
"label": "June 20, 23",
"changeOverTime": 0.0208
},
{
"date": "2023-06-16",
"open": 84.59,
"high": 84.84,
"low": 83.47,
"close": 84.14,
"adjClose": 84.14,
"volume": 7615600,
"unadjustedVolume": 7615600,
"change": -0.45,
"changePercent": -0.53198,
"vwap": 84.15,
"label": "June 16, 23",
"changeOverTime": -0.0053198
},
{
"date": "2023-06-15",
"open": 82.36,
"high": 84.19,
"low": 81.85,
"close": 84.07,
"adjClose": 84.07,
"volume": 2818500,
"unadjustedVolume": 2818500,
"change": 1.71,
"changePercent": 2.08,
"vwap": 83.37,
"label": "June 15, 23",
"changeOverTime": 0.0208
},
{
"date": "2023-06-14",
"open": 81.96,
"high": 83,
"low": 81.67,
"close": 82.8,
"adjClose": 82.8,
"volume": 2540000,
"unadjustedVolume": 2540000,
"change": 0.84,
"changePercent": 1.02,
"vwap": 82.49,
"label": "June 14, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-06-13",
"open": 80.75,
"high": 82.2,
"low": 80.43,
"close": 81.96,
"adjClose": 81.96,
"volume": 2121600,
"unadjustedVolume": 2121600,
"change": 1.21,
"changePercent": 1.5,
"vwap": 81.53,
"label": "June 13, 23",
"changeOverTime": 0.015
},
{
"date": "2023-06-12",
"open": 80.05,
"high": 80.93,
"low": 79.41,
"close": 80.73,
"adjClose": 80.73,
"volume": 2311300,
"unadjustedVolume": 2311300,
"change": 0.68,
"changePercent": 0.84947,
"vwap": 80.36,
"label": "June 12, 23",
"changeOverTime": 0.0084947
},
{
"date": "2023-06-09",
"open": 80.28,
"high": 80.67,
"low": 79.24,
"close": 80.14,
"adjClose": 80.14,
"volume": 1719000,
"unadjustedVolume": 1719000,
"change": -0.14,
"changePercent": -0.17439,
"vwap": 80.02,
"label": "June 09, 23",
"changeOverTime": -0.0017439
},
{
"date": "2023-06-08",
"open": 79.19,
"high": 81.04,
"low": 78.9,
"close": 80.94,
"adjClose": 80.94,
"volume": 1551100,
"unadjustedVolume": 1551100,
"change": 1.75,
"changePercent": 2.21,
"vwap": 80.29,
"label": "June 08, 23",
"changeOverTime": 0.0221
}
]
}