Revision control
Copy as Markdown
{
"symbol": "CSX",
"historical": [
{
"date": "2023-12-07",
"open": 33.73,
"high": 33.8,
"low": 33.44,
"close": 33.5,
"adjClose": 33.5,
"volume": 10612548,
"unadjustedVolume": 9983835,
"change": -0.23,
"changePercent": -0.68189,
"vwap": 33.55,
"label": "December 07, 23",
"changeOverTime": -0.0068189
},
{
"date": "2023-12-06",
"open": 33.52,
"high": 33.57,
"low": 33.23,
"close": 33.52,
"adjClose": 33.52,
"volume": 10669655,
"unadjustedVolume": 10669700,
"change": 0,
"changePercent": 0,
"vwap": 33.44,
"label": "December 06, 23",
"changeOverTime": 0
},
{
"date": "2023-12-05",
"open": 33.45,
"high": 33.45,
"low": 33.13,
"close": 33.29,
"adjClose": 33.29,
"volume": 7736011,
"unadjustedVolume": 7736000,
"change": -0.16,
"changePercent": -0.47833,
"vwap": 33.31,
"label": "December 05, 23",
"changeOverTime": -0.0047833
},
{
"date": "2023-12-04",
"open": 33.31,
"high": 33.83,
"low": 33.27,
"close": 33.66,
"adjClose": 33.66,
"volume": 16935740,
"unadjustedVolume": 16935700,
"change": 0.35,
"changePercent": 1.05,
"vwap": 33.64,
"label": "December 04, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-12-01",
"open": 32.41,
"high": 33.43,
"low": 32.37,
"close": 33.4,
"adjClose": 33.4,
"volume": 12861600,
"unadjustedVolume": 12861100,
"change": 0.99,
"changePercent": 3.05,
"vwap": 33.16,
"label": "December 01, 23",
"changeOverTime": 0.0305
},
{
"date": "2023-11-30",
"open": 31.76,
"high": 32.33,
"low": 31.72,
"close": 32.3,
"adjClose": 32.3,
"volume": 17186820,
"unadjustedVolume": 17186800,
"change": 0.54,
"changePercent": 1.7,
"vwap": 32.17,
"label": "November 30, 23",
"changeOverTime": 0.017
},
{
"date": "2023-11-29",
"open": 32.09,
"high": 32.16,
"low": 31.645,
"close": 31.73,
"adjClose": 31.73,
"volume": 9414131,
"unadjustedVolume": 9414100,
"change": -0.36,
"changePercent": -1.12,
"vwap": 31.83,
"label": "November 29, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-11-28",
"open": 31.91,
"high": 32.275,
"low": 31.875,
"close": 32.05,
"adjClose": 31.94,
"volume": 11123167,
"unadjustedVolume": 11123200,
"change": 0.14,
"changePercent": 0.43873,
"vwap": 32.05,
"label": "November 28, 23",
"changeOverTime": 0.0043873
},
{
"date": "2023-11-27",
"open": 32.52,
"high": 32.5468,
"low": 31.915,
"close": 31.94,
"adjClose": 31.83,
"volume": 9971787,
"unadjustedVolume": 9971800,
"change": -0.58,
"changePercent": -1.78,
"vwap": 32.06,
"label": "November 27, 23",
"changeOverTime": -0.0178
},
{
"date": "2023-11-24",
"open": 32.54,
"high": 32.64,
"low": 32.38,
"close": 32.64,
"adjClose": 32.53,
"volume": 7221878,
"unadjustedVolume": 7221900,
"change": 0.1,
"changePercent": 0.30731,
"vwap": 32.54,
"label": "November 24, 23",
"changeOverTime": 0.0030731
},
{
"date": "2023-11-22",
"open": 32.43,
"high": 32.61,
"low": 32.26,
"close": 32.55,
"adjClose": 32.55,
"volume": 13128618,
"unadjustedVolume": 13124900,
"change": 0.12,
"changePercent": 0.37003,
"vwap": 32.5,
"label": "November 22, 23",
"changeOverTime": 0.0037003
},
{
"date": "2023-11-21",
"open": 32.1,
"high": 32.33,
"low": 31.93,
"close": 32.25,
"adjClose": 32.25,
"volume": 14009603,
"unadjustedVolume": 14009600,
"change": 0.15,
"changePercent": 0.46729,
"vwap": 32.17,
"label": "November 21, 23",
"changeOverTime": 0.0046729
},
{
"date": "2023-11-20",
"open": 31.5,
"high": 32.12,
"low": 31.445,
"close": 32.06,
"adjClose": 32.06,
"volume": 13216002,
"unadjustedVolume": 13216000,
"change": 0.56,
"changePercent": 1.78,
"vwap": 31.96,
"label": "November 20, 23",
"changeOverTime": 0.0178
},
{
"date": "2023-11-17",
"open": 31.44,
"high": 31.76,
"low": 31.435,
"close": 31.62,
"adjClose": 31.62,
"volume": 13336919,
"unadjustedVolume": 13336900,
"change": 0.18,
"changePercent": 0.57252,
"vwap": 31.61,
"label": "November 17, 23",
"changeOverTime": 0.0057252
},
{
"date": "2023-11-16",
"open": 31.18,
"high": 31.39,
"low": 30.86,
"close": 31.33,
"adjClose": 31.33,
"volume": 13475085,
"unadjustedVolume": 13475100,
"change": 0.15,
"changePercent": 0.48108,
"vwap": 31.14,
"label": "November 16, 23",
"changeOverTime": 0.0048108
},
{
"date": "2023-11-15",
"open": 31.11,
"high": 31.32,
"low": 30.89,
"close": 30.99,
"adjClose": 30.99,
"volume": 14571850,
"unadjustedVolume": 14571800,
"change": -0.12,
"changePercent": -0.38573,
"vwap": 31.06,
"label": "November 15, 23",
"changeOverTime": -0.0038573
},
{
"date": "2023-11-14",
"open": 30.94,
"high": 31.38,
"low": 30.94,
"close": 31.11,
"adjClose": 31.11,
"volume": 13300615,
"unadjustedVolume": 13300600,
"change": 0.17,
"changePercent": 0.54945,
"vwap": 31.15,
"label": "November 14, 23",
"changeOverTime": 0.0054945
},
{
"date": "2023-11-13",
"open": 30.59,
"high": 30.67,
"low": 30.3,
"close": 30.45,
"adjClose": 30.45,
"volume": 10154866,
"unadjustedVolume": 10154900,
"change": -0.14,
"changePercent": -0.45767,
"vwap": 30.45,
"label": "November 13, 23",
"changeOverTime": -0.0045767
},
{
"date": "2023-11-10",
"open": 30.39,
"high": 30.78,
"low": 30.225,
"close": 30.7,
"adjClose": 30.7,
"volume": 11374219,
"unadjustedVolume": 11374200,
"change": 0.31,
"changePercent": 1.02,
"vwap": 30.61,
"label": "November 10, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-11-09",
"open": 30.44,
"high": 30.52,
"low": 30.125,
"close": 30.17,
"adjClose": 30.17,
"volume": 9203536,
"unadjustedVolume": 9203500,
"change": -0.27,
"changePercent": -0.88699,
"vwap": 30.27,
"label": "November 09, 23",
"changeOverTime": -0.0088699
},
{
"date": "2023-11-08",
"open": 30.46,
"high": 30.59,
"low": 30.2,
"close": 30.37,
"adjClose": 30.37,
"volume": 7847137,
"unadjustedVolume": 7847100,
"change": -0.09,
"changePercent": -0.29547,
"vwap": 30.35,
"label": "November 08, 23",
"changeOverTime": -0.0029547
},
{
"date": "2023-11-07",
"open": 30.2,
"high": 30.38,
"low": 30.005,
"close": 30.35,
"adjClose": 30.35,
"volume": 11292007,
"unadjustedVolume": 11292000,
"change": 0.15,
"changePercent": 0.49669,
"vwap": 30.27,
"label": "November 07, 23",
"changeOverTime": 0.0049669
},
{
"date": "2023-11-06",
"open": 30.42,
"high": 30.58,
"low": 30.15,
"close": 30.38,
"adjClose": 30.38,
"volume": 8744582,
"unadjustedVolume": 8744600,
"change": -0.04,
"changePercent": -0.13149,
"vwap": 30.32,
"label": "November 06, 23",
"changeOverTime": -0.0013149
},
{
"date": "2023-11-03",
"open": 30.55,
"high": 30.69,
"low": 30.27,
"close": 30.4,
"adjClose": 30.4,
"volume": 9469206,
"unadjustedVolume": 9469200,
"change": -0.15,
"changePercent": -0.491,
"vwap": 30.46,
"label": "November 03, 23",
"changeOverTime": -0.00491
},
{
"date": "2023-11-02",
"open": 29.8,
"high": 30.48,
"low": 29.64,
"close": 30.39,
"adjClose": 30.39,
"volume": 16593264,
"unadjustedVolume": 16593100,
"change": 0.59,
"changePercent": 1.98,
"vwap": 30.24,
"label": "November 02, 23",
"changeOverTime": 0.0198
},
{
"date": "2023-11-01",
"open": 29.85,
"high": 29.99,
"low": 29.375,
"close": 29.57,
"adjClose": 29.57,
"volume": 16273445,
"unadjustedVolume": 16273400,
"change": -0.28,
"changePercent": -0.93802,
"vwap": 29.58,
"label": "November 01, 23",
"changeOverTime": -0.0093802
},
{
"date": "2023-10-31",
"open": 29.38,
"high": 29.94,
"low": 29.28,
"close": 29.85,
"adjClose": 29.85,
"volume": 11067756,
"unadjustedVolume": 11067800,
"change": 0.47,
"changePercent": 1.6,
"vwap": 29.78,
"label": "October 31, 23",
"changeOverTime": 0.016
},
{
"date": "2023-10-30",
"open": 29.39,
"high": 29.56,
"low": 28.84,
"close": 29.4,
"adjClose": 29.4,
"volume": 10693614,
"unadjustedVolume": 10692700,
"change": 0.01,
"changePercent": 0.03402518,
"vwap": 29.42,
"label": "October 30, 23",
"changeOverTime": 0.0003402518
},
{
"date": "2023-10-27",
"open": 29.57,
"high": 29.69,
"low": 29.03,
"close": 29.24,
"adjClose": 29.24,
"volume": 14364059,
"unadjustedVolume": 14364000,
"change": -0.33,
"changePercent": -1.12,
"vwap": 29.31,
"label": "October 27, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-10-26",
"open": 29.52,
"high": 30.1,
"low": 29.52,
"close": 29.59,
"adjClose": 29.59,
"volume": 14729633,
"unadjustedVolume": 14729600,
"change": 0.07,
"changePercent": 0.23713,
"vwap": 29.79,
"label": "October 26, 23",
"changeOverTime": 0.0023713
},
{
"date": "2023-10-25",
"open": 29.51,
"high": 29.8,
"low": 29.05,
"close": 29.6,
"adjClose": 29.6,
"volume": 15522975,
"unadjustedVolume": 15523000,
"change": 0.09,
"changePercent": 0.30498,
"vwap": 29.55,
"label": "October 25, 23",
"changeOverTime": 0.0030498
},
{
"date": "2023-10-24",
"open": 30.27,
"high": 30.41,
"low": 29.56,
"close": 29.68,
"adjClose": 29.68,
"volume": 14734502,
"unadjustedVolume": 14734500,
"change": -0.59,
"changePercent": -1.95,
"vwap": 29.84,
"label": "October 24, 23",
"changeOverTime": -0.0195
},
{
"date": "2023-10-23",
"open": 30.71,
"high": 30.95,
"low": 30.14,
"close": 30.16,
"adjClose": 30.16,
"volume": 11479817,
"unadjustedVolume": 11479600,
"change": -0.55,
"changePercent": -1.79,
"vwap": 30.37,
"label": "October 23, 23",
"changeOverTime": -0.0179
},
{
"date": "2023-10-20",
"open": 31.23,
"high": 31.5,
"low": 30.395,
"close": 30.76,
"adjClose": 30.76,
"volume": 21527113,
"unadjustedVolume": 21527100,
"change": -0.47,
"changePercent": -1.5,
"vwap": 30.83,
"label": "October 20, 23",
"changeOverTime": -0.015
},
{
"date": "2023-10-19",
"open": 30.895,
"high": 31.16,
"low": 30.49,
"close": 30.54,
"adjClose": 30.54,
"volume": 22045623,
"unadjustedVolume": 22045600,
"change": -0.355,
"changePercent": -1.15,
"vwap": 30.71,
"label": "October 19, 23",
"changeOverTime": -0.0115
},
{
"date": "2023-10-18",
"open": 31.06,
"high": 31.095,
"low": 30.63,
"close": 30.67,
"adjClose": 30.67,
"volume": 14342220,
"unadjustedVolume": 14342200,
"change": -0.39,
"changePercent": -1.26,
"vwap": 30.82,
"label": "October 18, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-10-17",
"open": 31.41,
"high": 31.645,
"low": 31.225,
"close": 31.37,
"adjClose": 31.37,
"volume": 8664682,
"unadjustedVolume": 8664700,
"change": -0.04,
"changePercent": -0.12735,
"vwap": 31.41,
"label": "October 17, 23",
"changeOverTime": -0.0012735
},
{
"date": "2023-10-16",
"open": 31.33,
"high": 31.71,
"low": 31.2949,
"close": 31.41,
"adjClose": 31.41,
"volume": 11420171,
"unadjustedVolume": 11420200,
"change": 0.08,
"changePercent": 0.25535,
"vwap": 31.45,
"label": "October 16, 23",
"changeOverTime": 0.0025535
},
{
"date": "2023-10-13",
"open": 31.1,
"high": 31.565,
"low": 31.05,
"close": 31.14,
"adjClose": 31.14,
"volume": 9054076,
"unadjustedVolume": 9054100,
"change": 0.04,
"changePercent": 0.12862,
"vwap": 31.21,
"label": "October 13, 23",
"changeOverTime": 0.0012862
},
{
"date": "2023-10-12",
"open": 31.66,
"high": 31.68,
"low": 30.795,
"close": 31.16,
"adjClose": 31.16,
"volume": 12984906,
"unadjustedVolume": 12984900,
"change": -0.5,
"changePercent": -1.58,
"vwap": 31.14,
"label": "October 12, 23",
"changeOverTime": -0.0158
},
{
"date": "2023-10-11",
"open": 31.93,
"high": 32,
"low": 31.435,
"close": 31.61,
"adjClose": 31.61,
"volume": 10968269,
"unadjustedVolume": 10968300,
"change": -0.32,
"changePercent": -1,
"vwap": 31.6,
"label": "October 11, 23",
"changeOverTime": -0.01
},
{
"date": "2023-10-10",
"open": 31.18,
"high": 31.57,
"low": 31.145,
"close": 31.54,
"adjClose": 31.54,
"volume": 11805532,
"unadjustedVolume": 11805500,
"change": 0.36,
"changePercent": 1.15,
"vwap": 31.46,
"label": "October 10, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-10-09",
"open": 30.76,
"high": 31.175,
"low": 30.725,
"close": 31.08,
"adjClose": 31.08,
"volume": 11418398,
"unadjustedVolume": 11418400,
"change": 0.32,
"changePercent": 1.04,
"vwap": 30.98,
"label": "October 09, 23",
"changeOverTime": 0.0104
},
{
"date": "2023-10-06",
"open": 30.23,
"high": 31.11,
"low": 30.13,
"close": 30.91,
"adjClose": 30.91,
"volume": 11781902,
"unadjustedVolume": 11781900,
"change": 0.68,
"changePercent": 2.25,
"vwap": 30.78,
"label": "October 06, 23",
"changeOverTime": 0.0225
},
{
"date": "2023-10-05",
"open": 30.84,
"high": 30.87,
"low": 30.23,
"close": 30.41,
"adjClose": 30.41,
"volume": 13856991,
"unadjustedVolume": 13857000,
"change": -0.43,
"changePercent": -1.39,
"vwap": 30.43,
"label": "October 05, 23",
"changeOverTime": -0.0139
},
{
"date": "2023-10-04",
"open": 30.79,
"high": 30.965,
"low": 30.465,
"close": 30.85,
"adjClose": 30.85,
"volume": 11907675,
"unadjustedVolume": 11907700,
"change": 0.06,
"changePercent": 0.19487,
"vwap": 30.76,
"label": "October 04, 23",
"changeOverTime": 0.0019487
},
{
"date": "2023-10-03",
"open": 30.42,
"high": 30.96,
"low": 30.33,
"close": 30.77,
"adjClose": 30.77,
"volume": 17736924,
"unadjustedVolume": 17736800,
"change": 0.35,
"changePercent": 1.15,
"vwap": 30.76,
"label": "October 03, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-10-02",
"open": 30.6,
"high": 30.69,
"low": 30.155,
"close": 30.54,
"adjClose": 30.54,
"volume": 16786115,
"unadjustedVolume": 16786100,
"change": -0.06,
"changePercent": -0.19608,
"vwap": 30.44,
"label": "October 02, 23",
"changeOverTime": -0.0019608
},
{
"date": "2023-09-29",
"open": 30.99,
"high": 31.17,
"low": 30.7,
"close": 30.75,
"adjClose": 30.75,
"volume": 15052379,
"unadjustedVolume": 15052400,
"change": -0.24,
"changePercent": -0.77444,
"vwap": 30.86,
"label": "September 29, 23",
"changeOverTime": -0.0077444
},
{
"date": "2023-09-28",
"open": 30.28,
"high": 30.82,
"low": 30.22,
"close": 30.57,
"adjClose": 30.57,
"volume": 12098862,
"unadjustedVolume": 12098800,
"change": 0.29,
"changePercent": 0.95773,
"vwap": 30.58,
"label": "September 28, 23",
"changeOverTime": 0.0095773
},
{
"date": "2023-09-27",
"open": 30.66,
"high": 30.7,
"low": 30.025,
"close": 30.28,
"adjClose": 30.28,
"volume": 13493093,
"unadjustedVolume": 13495300,
"change": -0.38,
"changePercent": -1.24,
"vwap": 30.26,
"label": "September 27, 23",
"changeOverTime": -0.0124
},
{
"date": "2023-09-26",
"open": 31.04,
"high": 31.05,
"low": 30.58,
"close": 30.62,
"adjClose": 30.62,
"volume": 9247073,
"unadjustedVolume": 9247100,
"change": -0.42,
"changePercent": -1.35,
"vwap": 30.73,
"label": "September 26, 23",
"changeOverTime": -0.0135
},
{
"date": "2023-09-25",
"open": 31.05,
"high": 31.33,
"low": 30.96,
"close": 31.15,
"adjClose": 31.15,
"volume": 8789047,
"unadjustedVolume": 8789000,
"change": 0.1,
"changePercent": 0.32206,
"vwap": 31.15,
"label": "September 25, 23",
"changeOverTime": 0.0032206
},
{
"date": "2023-09-22",
"open": 31,
"high": 31.51,
"low": 30.97,
"close": 31.2,
"adjClose": 31.2,
"volume": 16176621,
"unadjustedVolume": 16176600,
"change": 0.2,
"changePercent": 0.64516,
"vwap": 31.24,
"label": "September 22, 23",
"changeOverTime": 0.0064516
},
{
"date": "2023-09-21",
"open": 31.14,
"high": 31.385,
"low": 30.96,
"close": 31.02,
"adjClose": 31.02,
"volume": 15185436,
"unadjustedVolume": 15185400,
"change": -0.12,
"changePercent": -0.38536,
"vwap": 31.15,
"label": "September 21, 23",
"changeOverTime": -0.0038536
},
{
"date": "2023-09-20",
"open": 31.22,
"high": 31.5678,
"low": 31.17,
"close": 31.31,
"adjClose": 31.31,
"volume": 13149991,
"unadjustedVolume": 13149500,
"change": 0.09,
"changePercent": 0.28828,
"vwap": 31.39,
"label": "September 20, 23",
"changeOverTime": 0.0028828
},
{
"date": "2023-09-19",
"open": 31.02,
"high": 31.1,
"low": 30.44,
"close": 30.91,
"adjClose": 30.91,
"volume": 15039810,
"unadjustedVolume": 15039800,
"change": -0.11,
"changePercent": -0.35461,
"vwap": 30.84,
"label": "September 19, 23",
"changeOverTime": -0.0035461
},
{
"date": "2023-09-18",
"open": 30.98,
"high": 31.25,
"low": 30.73,
"close": 31.1,
"adjClose": 31.1,
"volume": 13835319,
"unadjustedVolume": 13835300,
"change": 0.12,
"changePercent": 0.38735,
"vwap": 31.09,
"label": "September 18, 23",
"changeOverTime": 0.0038735
},
{
"date": "2023-09-15",
"open": 31.05,
"high": 31.2,
"low": 30.68,
"close": 30.85,
"adjClose": 30.85,
"volume": 25501239,
"unadjustedVolume": 25501200,
"change": -0.2,
"changePercent": -0.64412,
"vwap": 30.89,
"label": "September 15, 23",
"changeOverTime": -0.0064412
},
{
"date": "2023-09-14",
"open": 30.8,
"high": 31.19,
"low": 30.69,
"close": 31.04,
"adjClose": 31.04,
"volume": 12407358,
"unadjustedVolume": 12407200,
"change": 0.24,
"changePercent": 0.77922,
"vwap": 31.02,
"label": "September 14, 23",
"changeOverTime": 0.0077922
},
{
"date": "2023-09-13",
"open": 30.6,
"high": 30.66,
"low": 30.08,
"close": 30.5,
"adjClose": 30.5,
"volume": 11156815,
"unadjustedVolume": 11156800,
"change": -0.1,
"changePercent": -0.3268,
"vwap": 30.46,
"label": "September 13, 23",
"changeOverTime": -0.003268
},
{
"date": "2023-09-12",
"open": 30.19,
"high": 30.84,
"low": 30.11,
"close": 30.59,
"adjClose": 30.59,
"volume": 12738629,
"unadjustedVolume": 12738600,
"change": 0.4,
"changePercent": 1.32,
"vwap": 30.53,
"label": "September 12, 23",
"changeOverTime": 0.0132
},
{
"date": "2023-09-11",
"open": 30.11,
"high": 30.305,
"low": 30.03,
"close": 30.18,
"adjClose": 30.18,
"volume": 13313907,
"unadjustedVolume": 13313900,
"change": 0.07,
"changePercent": 0.23248,
"vwap": 30.17,
"label": "September 11, 23",
"changeOverTime": 0.0023248
},
{
"date": "2023-09-08",
"open": 30.37,
"high": 30.54,
"low": 29.76,
"close": 29.95,
"adjClose": 29.95,
"volume": 32686877,
"unadjustedVolume": 32686800,
"change": -0.42,
"changePercent": -1.38,
"vwap": 30.04,
"label": "September 08, 23",
"changeOverTime": -0.0138
},
{
"date": "2023-09-07",
"open": 29.65,
"high": 29.95,
"low": 29.45,
"close": 29.49,
"adjClose": 29.49,
"volume": 10474097,
"unadjustedVolume": 10473900,
"change": -0.16,
"changePercent": -0.53963,
"vwap": 29.56,
"label": "September 07, 23",
"changeOverTime": -0.0053963
},
{
"date": "2023-09-06",
"open": 29.91,
"high": 30.23,
"low": 29.69,
"close": 29.73,
"adjClose": 29.73,
"volume": 16137100,
"unadjustedVolume": 16137100,
"change": -0.18,
"changePercent": -0.60181,
"vwap": 29.88,
"label": "September 06, 23",
"changeOverTime": -0.0060181
},
{
"date": "2023-09-05",
"open": 30.63,
"high": 30.63,
"low": 29.78,
"close": 29.92,
"adjClose": 29.92,
"volume": 11426100,
"unadjustedVolume": 11426100,
"change": -0.71,
"changePercent": -2.32,
"vwap": 30.11,
"label": "September 05, 23",
"changeOverTime": -0.0232
},
{
"date": "2023-09-01",
"open": 30.48,
"high": 30.76,
"low": 30.34,
"close": 30.63,
"adjClose": 30.63,
"volume": 12304600,
"unadjustedVolume": 12304600,
"change": 0.15,
"changePercent": 0.49213,
"vwap": 30.58,
"label": "September 01, 23",
"changeOverTime": 0.0049213
},
{
"date": "2023-08-31",
"open": 30.71,
"high": 30.74,
"low": 30.18,
"close": 30.2,
"adjClose": 30.2,
"volume": 11113400,
"unadjustedVolume": 11113400,
"change": -0.51,
"changePercent": -1.66,
"vwap": 30.37,
"label": "August 31, 23",
"changeOverTime": -0.0166
},
{
"date": "2023-08-30",
"open": 30.73,
"high": 30.99,
"low": 30.66,
"close": 30.73,
"adjClose": 30.73,
"volume": 8916500,
"unadjustedVolume": 8916500,
"change": 0,
"changePercent": 0,
"vwap": 30.79,
"label": "August 30, 23",
"changeOverTime": 0
},
{
"date": "2023-08-29",
"open": 30.93,
"high": 31.07,
"low": 30.63,
"close": 30.75,
"adjClose": 30.64,
"volume": 10469900,
"unadjustedVolume": 10469900,
"change": -0.18,
"changePercent": -0.58196,
"vwap": 30.82,
"label": "August 29, 23",
"changeOverTime": -0.0058196
},
{
"date": "2023-08-28",
"open": 30.95,
"high": 31.29,
"low": 30.7,
"close": 30.86,
"adjClose": 30.75,
"volume": 12167500,
"unadjustedVolume": 12167500,
"change": -0.09,
"changePercent": -0.29079,
"vwap": 30.95,
"label": "August 28, 23",
"changeOverTime": -0.0029079
},
{
"date": "2023-08-25",
"open": 30.66,
"high": 31.08,
"low": 30.64,
"close": 30.91,
"adjClose": 30.8,
"volume": 10905700,
"unadjustedVolume": 10905700,
"change": 0.25,
"changePercent": 0.81539,
"vwap": 30.88,
"label": "August 25, 23",
"changeOverTime": 0.0081539
},
{
"date": "2023-08-24",
"open": 30.95,
"high": 31.07,
"low": 30.55,
"close": 30.56,
"adjClose": 30.45,
"volume": 14328500,
"unadjustedVolume": 14328500,
"change": -0.39,
"changePercent": -1.26,
"vwap": 30.73,
"label": "August 24, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-08-23",
"open": 30.66,
"high": 31.05,
"low": 30.6,
"close": 31,
"adjClose": 30.89,
"volume": 12092500,
"unadjustedVolume": 12092500,
"change": 0.34,
"changePercent": 1.11,
"vwap": 30.88,
"label": "August 23, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-08-22",
"open": 30.65,
"high": 30.91,
"low": 30.43,
"close": 30.51,
"adjClose": 30.4,
"volume": 7457200,
"unadjustedVolume": 7457200,
"change": -0.14,
"changePercent": -0.45677,
"vwap": 30.62,
"label": "August 22, 23",
"changeOverTime": -0.0045677
},
{
"date": "2023-08-21",
"open": 30.76,
"high": 30.95,
"low": 30.56,
"close": 30.71,
"adjClose": 30.6,
"volume": 9629600,
"unadjustedVolume": 9629600,
"change": -0.05,
"changePercent": -0.16255,
"vwap": 30.74,
"label": "August 21, 23",
"changeOverTime": -0.0016255
},
{
"date": "2023-08-18",
"open": 30.21,
"high": 31,
"low": 30.14,
"close": 30.87,
"adjClose": 30.76,
"volume": 13791100,
"unadjustedVolume": 13791100,
"change": 0.66,
"changePercent": 2.18,
"vwap": 30.67,
"label": "August 18, 23",
"changeOverTime": 0.0218
},
{
"date": "2023-08-17",
"open": 30.26,
"high": 30.52,
"low": 30.19,
"close": 30.27,
"adjClose": 30.16,
"volume": 8545700,
"unadjustedVolume": 8545700,
"change": 0.01,
"changePercent": 0.03304693,
"vwap": 30.33,
"label": "August 17, 23",
"changeOverTime": 0.0003304693
},
{
"date": "2023-08-16",
"open": 30.32,
"high": 30.63,
"low": 30.12,
"close": 30.19,
"adjClose": 30.08,
"volume": 8296100,
"unadjustedVolume": 8296100,
"change": -0.13,
"changePercent": -0.42876,
"vwap": 30.31,
"label": "August 16, 23",
"changeOverTime": -0.0042876
},
{
"date": "2023-08-15",
"open": 30.69,
"high": 30.74,
"low": 30.16,
"close": 30.28,
"adjClose": 30.17,
"volume": 10972100,
"unadjustedVolume": 10972100,
"change": -0.41,
"changePercent": -1.34,
"vwap": 30.39,
"label": "August 15, 23",
"changeOverTime": -0.0134
},
{
"date": "2023-08-14",
"open": 30.7,
"high": 30.9,
"low": 30.58,
"close": 30.82,
"adjClose": 30.71,
"volume": 12786200,
"unadjustedVolume": 12786200,
"change": 0.12,
"changePercent": 0.39088,
"vwap": 30.77,
"label": "August 14, 23",
"changeOverTime": 0.0039088
},
{
"date": "2023-08-11",
"open": 30.81,
"high": 31.03,
"low": 30.7,
"close": 30.75,
"adjClose": 30.64,
"volume": 12305100,
"unadjustedVolume": 12305100,
"change": -0.06,
"changePercent": -0.19474,
"vwap": 30.83,
"label": "August 11, 23",
"changeOverTime": -0.0019474
},
{
"date": "2023-08-10",
"open": 31.24,
"high": 31.37,
"low": 30.9,
"close": 30.92,
"adjClose": 30.81,
"volume": 9687400,
"unadjustedVolume": 9687400,
"change": -0.32,
"changePercent": -1.02,
"vwap": 31.06,
"label": "August 10, 23",
"changeOverTime": -0.0102
},
{
"date": "2023-08-09",
"open": 31.21,
"high": 31.31,
"low": 30.95,
"close": 31.11,
"adjClose": 31,
"volume": 10967600,
"unadjustedVolume": 10967600,
"change": -0.1,
"changePercent": -0.32041,
"vwap": 31.12,
"label": "August 09, 23",
"changeOverTime": -0.0032041
},
{
"date": "2023-08-08",
"open": 31.5,
"high": 31.74,
"low": 31.23,
"close": 31.31,
"adjClose": 31.2,
"volume": 10594100,
"unadjustedVolume": 10594100,
"change": -0.19,
"changePercent": -0.60317,
"vwap": 31.43,
"label": "August 08, 23",
"changeOverTime": -0.0060317
},
{
"date": "2023-08-07",
"open": 31.53,
"high": 31.81,
"low": 31.5,
"close": 31.78,
"adjClose": 31.67,
"volume": 12070900,
"unadjustedVolume": 12070900,
"change": 0.25,
"changePercent": 0.7929,
"vwap": 31.7,
"label": "August 07, 23",
"changeOverTime": 0.007929
},
{
"date": "2023-08-04",
"open": 32.42,
"high": 32.56,
"low": 31.44,
"close": 31.52,
"adjClose": 31.41,
"volume": 32864400,
"unadjustedVolume": 32864400,
"change": -0.9,
"changePercent": -2.78,
"vwap": 31.84,
"label": "August 04, 23",
"changeOverTime": -0.0278
},
{
"date": "2023-08-03",
"open": 32.86,
"high": 33.22,
"low": 32.74,
"close": 32.91,
"adjClose": 32.79,
"volume": 7892500,
"unadjustedVolume": 7892500,
"change": 0.05,
"changePercent": 0.15216,
"vwap": 32.96,
"label": "August 03, 23",
"changeOverTime": 0.0015216
},
{
"date": "2023-08-02",
"open": 33.09,
"high": 33.1,
"low": 32.67,
"close": 32.96,
"adjClose": 32.84,
"volume": 9710800,
"unadjustedVolume": 9710800,
"change": -0.13,
"changePercent": -0.39287,
"vwap": 32.91,
"label": "August 02, 23",
"changeOverTime": -0.0039287
},
{
"date": "2023-08-01",
"open": 33.32,
"high": 33.42,
"low": 33.09,
"close": 33.31,
"adjClose": 33.19,
"volume": 11443000,
"unadjustedVolume": 11443000,
"change": -0.01,
"changePercent": -0.030012,
"vwap": 33.27,
"label": "August 01, 23",
"changeOverTime": -0.00030012
},
{
"date": "2023-07-31",
"open": 33.44,
"high": 33.6,
"low": 33.14,
"close": 33.32,
"adjClose": 33.2,
"volume": 13773800,
"unadjustedVolume": 13773800,
"change": -0.12,
"changePercent": -0.35885,
"vwap": 33.35,
"label": "July 31, 23",
"changeOverTime": -0.0035885
},
{
"date": "2023-07-28",
"open": 33.29,
"high": 33.99,
"low": 33.19,
"close": 33.8,
"adjClose": 33.68,
"volume": 12014100,
"unadjustedVolume": 12014100,
"change": 0.51,
"changePercent": 1.53,
"vwap": 33.66,
"label": "July 28, 23",
"changeOverTime": 0.0153
},
{
"date": "2023-07-27",
"open": 33.1,
"high": 33.45,
"low": 32.89,
"close": 33.03,
"adjClose": 32.91,
"volume": 12733800,
"unadjustedVolume": 12733800,
"change": -0.07,
"changePercent": -0.21148,
"vwap": 33.12,
"label": "July 27, 23",
"changeOverTime": -0.0021148
},
{
"date": "2023-07-26",
"open": 33.31,
"high": 33.31,
"low": 32.83,
"close": 32.95,
"adjClose": 32.83,
"volume": 23107400,
"unadjustedVolume": 23107400,
"change": -0.36,
"changePercent": -1.08,
"vwap": 33.03,
"label": "July 26, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-07-25",
"open": 32.34,
"high": 33.31,
"low": 32.34,
"close": 33.17,
"adjClose": 33.05,
"volume": 13887600,
"unadjustedVolume": 13887600,
"change": 0.83,
"changePercent": 2.57,
"vwap": 32.94,
"label": "July 25, 23",
"changeOverTime": 0.0257
},
{
"date": "2023-07-24",
"open": 32.37,
"high": 32.84,
"low": 32.32,
"close": 32.52,
"adjClose": 32.4,
"volume": 13604600,
"unadjustedVolume": 13604600,
"change": 0.15,
"changePercent": 0.46339,
"vwap": 32.56,
"label": "July 24, 23",
"changeOverTime": 0.0046339
},
{
"date": "2023-07-21",
"open": 31.94,
"high": 32.63,
"low": 31.83,
"close": 32.46,
"adjClose": 32.34,
"volume": 48303500,
"unadjustedVolume": 48303500,
"change": 0.52,
"changePercent": 1.63,
"vwap": 32.31,
"label": "July 21, 23",
"changeOverTime": 0.0163
},
{
"date": "2023-07-20",
"open": 33.98,
"high": 34.1,
"low": 33.66,
"close": 33.71,
"adjClose": 33.59,
"volume": 15919900,
"unadjustedVolume": 15919900,
"change": -0.27,
"changePercent": -0.79459,
"vwap": 33.82,
"label": "July 20, 23",
"changeOverTime": -0.0079459
},
{
"date": "2023-07-19",
"open": 33.68,
"high": 33.92,
"low": 33.59,
"close": 33.8,
"adjClose": 33.68,
"volume": 10626500,
"unadjustedVolume": 10626500,
"change": 0.12,
"changePercent": 0.35629,
"vwap": 33.77,
"label": "July 19, 23",
"changeOverTime": 0.0035629
},
{
"date": "2023-07-18",
"open": 33.19,
"high": 33.76,
"low": 33.11,
"close": 33.75,
"adjClose": 33.63,
"volume": 12823000,
"unadjustedVolume": 12823000,
"change": 0.56,
"changePercent": 1.69,
"vwap": 33.54,
"label": "July 18, 23",
"changeOverTime": 0.0169
},
{
"date": "2023-07-17",
"open": 33.43,
"high": 33.44,
"low": 32.79,
"close": 33.22,
"adjClose": 33.1,
"volume": 14878400,
"unadjustedVolume": 14878400,
"change": -0.21,
"changePercent": -0.62818,
"vwap": 33.15,
"label": "July 17, 23",
"changeOverTime": -0.0062818
},
{
"date": "2023-07-14",
"open": 33.6,
"high": 33.72,
"low": 33.45,
"close": 33.63,
"adjClose": 33.51,
"volume": 7891500,
"unadjustedVolume": 7891500,
"change": 0.03,
"changePercent": 0.08928571,
"vwap": 33.6,
"label": "July 14, 23",
"changeOverTime": 0.0008928571
},
{
"date": "2023-07-13",
"open": 33.56,
"high": 33.8,
"low": 33.45,
"close": 33.72,
"adjClose": 33.6,
"volume": 9960800,
"unadjustedVolume": 9960800,
"change": 0.16,
"changePercent": 0.47676,
"vwap": 33.66,
"label": "July 13, 23",
"changeOverTime": 0.0047676
},
{
"date": "2023-07-12",
"open": 34.03,
"high": 34.03,
"low": 33.47,
"close": 33.53,
"adjClose": 33.41,
"volume": 11777200,
"unadjustedVolume": 11777200,
"change": -0.5,
"changePercent": -1.47,
"vwap": 33.68,
"label": "July 12, 23",
"changeOverTime": -0.0147
},
{
"date": "2023-07-11",
"open": 33.78,
"high": 33.86,
"low": 33.55,
"close": 33.77,
"adjClose": 33.65,
"volume": 10103500,
"unadjustedVolume": 10103500,
"change": -0.01,
"changePercent": -0.02960332,
"vwap": 33.73,
"label": "July 11, 23",
"changeOverTime": -0.0002960332
},
{
"date": "2023-07-10",
"open": 33.3,
"high": 33.66,
"low": 33.3,
"close": 33.61,
"adjClose": 33.49,
"volume": 12307900,
"unadjustedVolume": 12307900,
"change": 0.31,
"changePercent": 0.93093,
"vwap": 33.52,
"label": "July 10, 23",
"changeOverTime": 0.0093093
},
{
"date": "2023-07-07",
"open": 33.4,
"high": 33.69,
"low": 33.25,
"close": 33.3,
"adjClose": 33.18,
"volume": 16723000,
"unadjustedVolume": 16723000,
"change": -0.1,
"changePercent": -0.2994,
"vwap": 33.41,
"label": "July 07, 23",
"changeOverTime": -0.002994
},
{
"date": "2023-07-06",
"open": 33.47,
"high": 33.75,
"low": 33.33,
"close": 33.46,
"adjClose": 33.34,
"volume": 13812700,
"unadjustedVolume": 13812700,
"change": -0.01,
"changePercent": -0.0298775,
"vwap": 33.51,
"label": "July 06, 23",
"changeOverTime": -0.000298775
},
{
"date": "2023-07-05",
"open": 34.12,
"high": 34.15,
"low": 33.74,
"close": 33.87,
"adjClose": 33.75,
"volume": 9974100,
"unadjustedVolume": 9974100,
"change": -0.25,
"changePercent": -0.73271,
"vwap": 33.92,
"label": "July 05, 23",
"changeOverTime": -0.0073271
},
{
"date": "2023-07-03",
"open": 33.86,
"high": 34.38,
"low": 33.53,
"close": 34.34,
"adjClose": 34.22,
"volume": 4292500,
"unadjustedVolume": 4292500,
"change": 0.48,
"changePercent": 1.42,
"vwap": 34.08,
"label": "July 03, 23",
"changeOverTime": 0.0142
},
{
"date": "2023-06-30",
"open": 34,
"high": 34.18,
"low": 33.71,
"close": 34.1,
"adjClose": 33.98,
"volume": 9416300,
"unadjustedVolume": 9416300,
"change": 0.1,
"changePercent": 0.29412,
"vwap": 34,
"label": "June 30, 23",
"changeOverTime": 0.0029412
},
{
"date": "2023-06-29",
"open": 33.44,
"high": 33.87,
"low": 33.34,
"close": 33.87,
"adjClose": 33.75,
"volume": 6311200,
"unadjustedVolume": 6311200,
"change": 0.43,
"changePercent": 1.29,
"vwap": 33.69,
"label": "June 29, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-06-28",
"open": 33.48,
"high": 33.63,
"low": 33.38,
"close": 33.59,
"adjClose": 33.47,
"volume": 9303800,
"unadjustedVolume": 9303800,
"change": 0.11,
"changePercent": 0.32855,
"vwap": 33.53,
"label": "June 28, 23",
"changeOverTime": 0.0032855
},
{
"date": "2023-06-27",
"open": 33.14,
"high": 33.65,
"low": 33.14,
"close": 33.47,
"adjClose": 33.35,
"volume": 8861600,
"unadjustedVolume": 8861600,
"change": 0.33,
"changePercent": 0.99578,
"vwap": 33.42,
"label": "June 27, 23",
"changeOverTime": 0.0099578
},
{
"date": "2023-06-26",
"open": 32.8,
"high": 33.27,
"low": 32.74,
"close": 33.11,
"adjClose": 32.99,
"volume": 8464900,
"unadjustedVolume": 8464900,
"change": 0.31,
"changePercent": 0.94512,
"vwap": 33.04,
"label": "June 26, 23",
"changeOverTime": 0.0094512
},
{
"date": "2023-06-23",
"open": 32.78,
"high": 32.89,
"low": 32.62,
"close": 32.74,
"adjClose": 32.62,
"volume": 13569400,
"unadjustedVolume": 13569400,
"change": -0.04,
"changePercent": -0.12203,
"vwap": 32.75,
"label": "June 23, 23",
"changeOverTime": -0.0012203
},
{
"date": "2023-06-22",
"open": 33.06,
"high": 33.15,
"low": 32.86,
"close": 33.11,
"adjClose": 32.99,
"volume": 6223600,
"unadjustedVolume": 6223600,
"change": 0.05,
"changePercent": 0.15124,
"vwap": 33.04,
"label": "June 22, 23",
"changeOverTime": 0.0015124
},
{
"date": "2023-06-21",
"open": 32.77,
"high": 33.21,
"low": 32.54,
"close": 33.13,
"adjClose": 33.01,
"volume": 8878200,
"unadjustedVolume": 8878200,
"change": 0.36,
"changePercent": 1.1,
"vwap": 32.96,
"label": "June 21, 23",
"changeOverTime": 0.011
},
{
"date": "2023-06-20",
"open": 33.22,
"high": 33.37,
"low": 32.85,
"close": 32.91,
"adjClose": 32.79,
"volume": 9426700,
"unadjustedVolume": 9426700,
"change": -0.31,
"changePercent": -0.93317,
"vwap": 33.04,
"label": "June 20, 23",
"changeOverTime": -0.0093317
},
{
"date": "2023-06-16",
"open": 33.67,
"high": 33.75,
"low": 33.12,
"close": 33.21,
"adjClose": 33.09,
"volume": 30050000,
"unadjustedVolume": 30050000,
"change": -0.46,
"changePercent": -1.37,
"vwap": 33.36,
"label": "June 16, 23",
"changeOverTime": -0.0137
},
{
"date": "2023-06-15",
"open": 33.11,
"high": 33.58,
"low": 32.98,
"close": 33.56,
"adjClose": 33.44,
"volume": 11338300,
"unadjustedVolume": 11338300,
"change": 0.45,
"changePercent": 1.36,
"vwap": 33.37,
"label": "June 15, 23",
"changeOverTime": 0.0136
},
{
"date": "2023-06-14",
"open": 32.8,
"high": 33.49,
"low": 32.71,
"close": 33.09,
"adjClose": 32.97,
"volume": 14398200,
"unadjustedVolume": 14398200,
"change": 0.29,
"changePercent": 0.88415,
"vwap": 33.1,
"label": "June 14, 23",
"changeOverTime": 0.0088415
},
{
"date": "2023-06-13",
"open": 32.56,
"high": 32.96,
"low": 32.39,
"close": 32.66,
"adjClose": 32.54,
"volume": 16266000,
"unadjustedVolume": 16266000,
"change": 0.1,
"changePercent": 0.30713,
"vwap": 32.67,
"label": "June 13, 23",
"changeOverTime": 0.0030713
},
{
"date": "2023-06-12",
"open": 32.29,
"high": 32.49,
"low": 31.74,
"close": 32.4,
"adjClose": 32.28,
"volume": 11769100,
"unadjustedVolume": 11769100,
"change": 0.11,
"changePercent": 0.34066,
"vwap": 32.21,
"label": "June 12, 23",
"changeOverTime": 0.0034066
},
{
"date": "2023-06-09",
"open": 32.55,
"high": 32.72,
"low": 32.15,
"close": 32.31,
"adjClose": 32.19,
"volume": 9226100,
"unadjustedVolume": 9226100,
"change": -0.24,
"changePercent": -0.73733,
"vwap": 32.39,
"label": "June 09, 23",
"changeOverTime": -0.0073733
},
{
"date": "2023-06-08",
"open": 32.59,
"high": 32.65,
"low": 32.05,
"close": 32.56,
"adjClose": 32.44,
"volume": 8662600,
"unadjustedVolume": 8662600,
"change": -0.03,
"changePercent": -0.09205278,
"vwap": 32.42,
"label": "June 08, 23",
"changeOverTime": -0.0009205278
}
]
}