Revision control
Copy as Markdown
{
"symbol": "CTSH",
"historical": [
{
"date": "2023-12-07",
"open": 70.41,
"high": 70.55,
"low": 69.94,
"close": 70.42,
"adjClose": 70.42,
"volume": 2748851,
"unadjustedVolume": 2616635,
"change": 0.01,
"changePercent": 0.01420253,
"vwap": 70.33,
"label": "December 07, 23",
"changeOverTime": 0.0001420253
},
{
"date": "2023-12-06",
"open": 70.4,
"high": 70.91,
"low": 70.04,
"close": 70.12,
"adjClose": 70.12,
"volume": 2289019,
"unadjustedVolume": 2288900,
"change": -0.28,
"changePercent": -0.39773,
"vwap": 70.23,
"label": "December 06, 23",
"changeOverTime": -0.0039773
},
{
"date": "2023-12-05",
"open": 70.84,
"high": 71.04,
"low": 69.89,
"close": 70.13,
"adjClose": 70.13,
"volume": 2832947,
"unadjustedVolume": 2832900,
"change": -0.71,
"changePercent": -1,
"vwap": 70.19,
"label": "December 05, 23",
"changeOverTime": -0.01
},
{
"date": "2023-12-04",
"open": 70.4,
"high": 71.48,
"low": 70.22,
"close": 71.16,
"adjClose": 71.16,
"volume": 2405138,
"unadjustedVolume": 2405100,
"change": 0.76,
"changePercent": 1.08,
"vwap": 71.13,
"label": "December 04, 23",
"changeOverTime": 0.0108
},
{
"date": "2023-12-01",
"open": 70.23,
"high": 70.87,
"low": 70.08,
"close": 70.82,
"adjClose": 70.82,
"volume": 2672566,
"unadjustedVolume": 2672600,
"change": 0.59,
"changePercent": 0.8401,
"vwap": 70.68,
"label": "December 01, 23",
"changeOverTime": 0.008401
},
{
"date": "2023-11-30",
"open": 70.39,
"high": 70.52,
"low": 69.8,
"close": 70.38,
"adjClose": 70.38,
"volume": 8254394,
"unadjustedVolume": 8254400,
"change": -0.01,
"changePercent": -0.01420656,
"vwap": 70.32,
"label": "November 30, 23",
"changeOverTime": -0.0001420656
},
{
"date": "2023-11-29",
"open": 71.6,
"high": 71.8,
"low": 69.895,
"close": 70.12,
"adjClose": 70.12,
"volume": 3521683,
"unadjustedVolume": 3521700,
"change": -1.48,
"changePercent": -2.07,
"vwap": 70.39,
"label": "November 29, 23",
"changeOverTime": -0.0207
},
{
"date": "2023-11-28",
"open": 70.7,
"high": 71.52,
"low": 70.7,
"close": 71.3,
"adjClose": 71.3,
"volume": 2607377,
"unadjustedVolume": 2607400,
"change": 0.6,
"changePercent": 0.84866,
"vwap": 71.24,
"label": "November 28, 23",
"changeOverTime": 0.0084866
},
{
"date": "2023-11-27",
"open": 70.95,
"high": 71.3,
"low": 70.76,
"close": 70.77,
"adjClose": 70.77,
"volume": 2769476,
"unadjustedVolume": 2769300,
"change": -0.18,
"changePercent": -0.2537,
"vwap": 70.93,
"label": "November 27, 23",
"changeOverTime": -0.002537
},
{
"date": "2023-11-24",
"open": 70.93,
"high": 71.495,
"low": 70.93,
"close": 71.17,
"adjClose": 71.17,
"volume": 1410696,
"unadjustedVolume": 1410700,
"change": 0.24,
"changePercent": 0.33836,
"vwap": 71.28,
"label": "November 24, 23",
"changeOverTime": 0.0033836
},
{
"date": "2023-11-22",
"open": 70.49,
"high": 71.26,
"low": 70.49,
"close": 70.88,
"adjClose": 70.88,
"volume": 2432649,
"unadjustedVolume": 2432600,
"change": 0.39,
"changePercent": 0.55327,
"vwap": 70.9,
"label": "November 22, 23",
"changeOverTime": 0.0055327
},
{
"date": "2023-11-21",
"open": 69.92,
"high": 70.495,
"low": 69.81,
"close": 70.25,
"adjClose": 70.25,
"volume": 2375231,
"unadjustedVolume": 2375200,
"change": 0.33,
"changePercent": 0.47197,
"vwap": 70.26,
"label": "November 21, 23",
"changeOverTime": 0.0047197
},
{
"date": "2023-11-20",
"open": 69.15,
"high": 70.02,
"low": 68.96,
"close": 69.8,
"adjClose": 69.8,
"volume": 2404391,
"unadjustedVolume": 2404400,
"change": 0.65,
"changePercent": 0.93999,
"vwap": 69.72,
"label": "November 20, 23",
"changeOverTime": 0.0093999
},
{
"date": "2023-11-17",
"open": 68.79,
"high": 69.73,
"low": 68.775,
"close": 69.53,
"adjClose": 69.24,
"volume": 4257389,
"unadjustedVolume": 4257400,
"change": 0.74,
"changePercent": 1.08,
"vwap": 69.41,
"label": "November 17, 23",
"changeOverTime": 0.0108
},
{
"date": "2023-11-16",
"open": 68.67,
"high": 69.32,
"low": 68.23,
"close": 68.48,
"adjClose": 68.19,
"volume": 3152486,
"unadjustedVolume": 3152500,
"change": -0.19,
"changePercent": -0.27669,
"vwap": 68.51,
"label": "November 16, 23",
"changeOverTime": -0.0027669
},
{
"date": "2023-11-15",
"open": 67.39,
"high": 68.785,
"low": 67.32,
"close": 68.41,
"adjClose": 68.12,
"volume": 3046389,
"unadjustedVolume": 3046400,
"change": 1.02,
"changePercent": 1.51,
"vwap": 68.45,
"label": "November 15, 23",
"changeOverTime": 0.0151
},
{
"date": "2023-11-14",
"open": 66.81,
"high": 67.54,
"low": 66.73,
"close": 67.38,
"adjClose": 67.1,
"volume": 2698931,
"unadjustedVolume": 2698900,
"change": 0.57,
"changePercent": 0.85317,
"vwap": 67.27,
"label": "November 14, 23",
"changeOverTime": 0.0085317
},
{
"date": "2023-11-13",
"open": 65.77,
"high": 66.1,
"low": 65.34,
"close": 65.68,
"adjClose": 65.41,
"volume": 1937100,
"unadjustedVolume": 1937100,
"change": -0.09,
"changePercent": -0.13684,
"vwap": 65.71,
"label": "November 13, 23",
"changeOverTime": -0.0013684
},
{
"date": "2023-11-10",
"open": 64.94,
"high": 66.05,
"low": 64.76,
"close": 65.95,
"adjClose": 65.67,
"volume": 2665900,
"unadjustedVolume": 2665900,
"change": 1.01,
"changePercent": 1.56,
"vwap": 65.59,
"label": "November 10, 23",
"changeOverTime": 0.0156
},
{
"date": "2023-11-09",
"open": 65.58,
"high": 65.66,
"low": 64.49,
"close": 64.65,
"adjClose": 64.38,
"volume": 3613400,
"unadjustedVolume": 3613400,
"change": -0.93,
"changePercent": -1.42,
"vwap": 64.93,
"label": "November 09, 23",
"changeOverTime": -0.0142
},
{
"date": "2023-11-08",
"open": 65.94,
"high": 65.96,
"low": 65.27,
"close": 65.52,
"adjClose": 65.25,
"volume": 3562800,
"unadjustedVolume": 3562800,
"change": -0.42,
"changePercent": -0.63694,
"vwap": 65.58,
"label": "November 08, 23",
"changeOverTime": -0.0063694
},
{
"date": "2023-11-07",
"open": 66.58,
"high": 66.58,
"low": 65.69,
"close": 65.77,
"adjClose": 65.5,
"volume": 3091900,
"unadjustedVolume": 3091900,
"change": -0.81,
"changePercent": -1.22,
"vwap": 66.01,
"label": "November 07, 23",
"changeOverTime": -0.0122
},
{
"date": "2023-11-06",
"open": 66.25,
"high": 66.47,
"low": 65.81,
"close": 66.28,
"adjClose": 66,
"volume": 2452900,
"unadjustedVolume": 2452900,
"change": 0.03,
"changePercent": 0.04528302,
"vwap": 66.19,
"label": "November 06, 23",
"changeOverTime": 0.0004528302
},
{
"date": "2023-11-03",
"open": 64.05,
"high": 66.92,
"low": 64.05,
"close": 66.27,
"adjClose": 65.99,
"volume": 3849700,
"unadjustedVolume": 3849700,
"change": 2.22,
"changePercent": 3.47,
"vwap": 65.75,
"label": "November 03, 23",
"changeOverTime": 0.0347
},
{
"date": "2023-11-02",
"open": 62.6,
"high": 63.82,
"low": 62.14,
"close": 63.65,
"adjClose": 63.38,
"volume": 6856800,
"unadjustedVolume": 6856800,
"change": 1.05,
"changePercent": 1.68,
"vwap": 63.2,
"label": "November 02, 23",
"changeOverTime": 0.0168
},
{
"date": "2023-11-01",
"open": 64.39,
"high": 65.21,
"low": 64.17,
"close": 64.96,
"adjClose": 64.69,
"volume": 5497400,
"unadjustedVolume": 5497400,
"change": 0.57,
"changePercent": 0.88523,
"vwap": 64.78,
"label": "November 01, 23",
"changeOverTime": 0.0088523
},
{
"date": "2023-10-31",
"open": 63.93,
"high": 64.59,
"low": 63.93,
"close": 64.47,
"adjClose": 64.2,
"volume": 3118900,
"unadjustedVolume": 3118900,
"change": 0.54,
"changePercent": 0.84467,
"vwap": 64.33,
"label": "October 31, 23",
"changeOverTime": 0.0084467
},
{
"date": "2023-10-30",
"open": 63.67,
"high": 63.92,
"low": 63.2,
"close": 63.75,
"adjClose": 63.48,
"volume": 2514300,
"unadjustedVolume": 2514300,
"change": 0.08,
"changePercent": 0.12565,
"vwap": 63.62,
"label": "October 30, 23",
"changeOverTime": 0.0012565
},
{
"date": "2023-10-27",
"open": 63.34,
"high": 63.81,
"low": 62.79,
"close": 63.3,
"adjClose": 63.04,
"volume": 2724300,
"unadjustedVolume": 2724300,
"change": -0.04,
"changePercent": -0.06315125,
"vwap": 63.3,
"label": "October 27, 23",
"changeOverTime": -0.0006315125
},
{
"date": "2023-10-26",
"open": 64.08,
"high": 64.37,
"low": 63.32,
"close": 63.42,
"adjClose": 63.16,
"volume": 2812900,
"unadjustedVolume": 2812900,
"change": -0.66,
"changePercent": -1.03,
"vwap": 63.7,
"label": "October 26, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-10-25",
"open": 64.93,
"high": 65.03,
"low": 63.97,
"close": 64.09,
"adjClose": 63.82,
"volume": 2314400,
"unadjustedVolume": 2314400,
"change": -0.84,
"changePercent": -1.29,
"vwap": 64.36,
"label": "October 25, 23",
"changeOverTime": -0.0129
},
{
"date": "2023-10-24",
"open": 65.18,
"high": 65.8,
"low": 64.69,
"close": 65.15,
"adjClose": 64.88,
"volume": 2988700,
"unadjustedVolume": 2988700,
"change": -0.03,
"changePercent": -0.04602639,
"vwap": 65.21,
"label": "October 24, 23",
"changeOverTime": -0.0004602639
},
{
"date": "2023-10-23",
"open": 65.69,
"high": 66,
"low": 64.94,
"close": 65.02,
"adjClose": 64.75,
"volume": 2193900,
"unadjustedVolume": 2193900,
"change": -0.67,
"changePercent": -1.02,
"vwap": 65.32,
"label": "October 23, 23",
"changeOverTime": -0.0102
},
{
"date": "2023-10-20",
"open": 66.46,
"high": 66.54,
"low": 65.68,
"close": 65.74,
"adjClose": 65.47,
"volume": 2584700,
"unadjustedVolume": 2584700,
"change": -0.72,
"changePercent": -1.08,
"vwap": 65.99,
"label": "October 20, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-10-19",
"open": 66.15,
"high": 66.35,
"low": 65.22,
"close": 65.44,
"adjClose": 65.17,
"volume": 2353100,
"unadjustedVolume": 2353100,
"change": -0.71,
"changePercent": -1.07,
"vwap": 65.67,
"label": "October 19, 23",
"changeOverTime": -0.0107
},
{
"date": "2023-10-18",
"open": 66.8,
"high": 67.2,
"low": 65.83,
"close": 66.03,
"adjClose": 65.75,
"volume": 4496800,
"unadjustedVolume": 4496800,
"change": -0.77,
"changePercent": -1.15,
"vwap": 66.35,
"label": "October 18, 23",
"changeOverTime": -0.0115
},
{
"date": "2023-10-17",
"open": 66.56,
"high": 67.36,
"low": 66.4,
"close": 67.17,
"adjClose": 66.89,
"volume": 2478800,
"unadjustedVolume": 2478800,
"change": 0.61,
"changePercent": 0.91647,
"vwap": 66.98,
"label": "October 17, 23",
"changeOverTime": 0.0091647
},
{
"date": "2023-10-16",
"open": 66.1,
"high": 66.9,
"low": 65.96,
"close": 66.77,
"adjClose": 66.49,
"volume": 5399800,
"unadjustedVolume": 5399800,
"change": 0.67,
"changePercent": 1.01,
"vwap": 66.54,
"label": "October 16, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-10-13",
"open": 65.95,
"high": 66.39,
"low": 65.15,
"close": 65.78,
"adjClose": 65.51,
"volume": 3259200,
"unadjustedVolume": 3259200,
"change": -0.17,
"changePercent": -0.25777,
"vwap": 65.77,
"label": "October 13, 23",
"changeOverTime": -0.0025777
},
{
"date": "2023-10-12",
"open": 68.21,
"high": 68.21,
"low": 65.7,
"close": 65.96,
"adjClose": 65.68,
"volume": 3144300,
"unadjustedVolume": 3144300,
"change": -2.25,
"changePercent": -3.3,
"vwap": 66.62,
"label": "October 12, 23",
"changeOverTime": -0.033
},
{
"date": "2023-10-11",
"open": 68.13,
"high": 68.6,
"low": 68.03,
"close": 68.34,
"adjClose": 68.05,
"volume": 2391100,
"unadjustedVolume": 2391100,
"change": 0.21,
"changePercent": 0.30823,
"vwap": 68.32,
"label": "October 11, 23",
"changeOverTime": 0.0030823
},
{
"date": "2023-10-10",
"open": 68.13,
"high": 68.5,
"low": 67.49,
"close": 67.86,
"adjClose": 67.58,
"volume": 3083800,
"unadjustedVolume": 3083800,
"change": -0.27,
"changePercent": -0.3963,
"vwap": 67.95,
"label": "October 10, 23",
"changeOverTime": -0.003963
},
{
"date": "2023-10-09",
"open": 67.43,
"high": 68.37,
"low": 67.18,
"close": 68.18,
"adjClose": 67.9,
"volume": 1584400,
"unadjustedVolume": 1584400,
"change": 0.75,
"changePercent": 1.11,
"vwap": 67.91,
"label": "October 09, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-10-06",
"open": 67.19,
"high": 68.17,
"low": 66.82,
"close": 67.84,
"adjClose": 67.56,
"volume": 2171100,
"unadjustedVolume": 2171100,
"change": 0.65,
"changePercent": 0.96741,
"vwap": 67.61,
"label": "October 06, 23",
"changeOverTime": 0.0096741
},
{
"date": "2023-10-05",
"open": 67.46,
"high": 67.77,
"low": 66.75,
"close": 67.7,
"adjClose": 67.42,
"volume": 2193000,
"unadjustedVolume": 2193000,
"change": 0.24,
"changePercent": 0.35577,
"vwap": 67.41,
"label": "October 05, 23",
"changeOverTime": 0.0035577
},
{
"date": "2023-10-04",
"open": 67.49,
"high": 67.64,
"low": 66.9,
"close": 67.54,
"adjClose": 67.26,
"volume": 2714900,
"unadjustedVolume": 2714900,
"change": 0.05,
"changePercent": 0.07408505,
"vwap": 67.36,
"label": "October 04, 23",
"changeOverTime": 0.0007408505
},
{
"date": "2023-10-03",
"open": 67.38,
"high": 67.96,
"low": 66.97,
"close": 67.3,
"adjClose": 67.02,
"volume": 4139600,
"unadjustedVolume": 4139600,
"change": -0.08,
"changePercent": -0.11873,
"vwap": 67.41,
"label": "October 03, 23",
"changeOverTime": -0.0011873
},
{
"date": "2023-10-02",
"open": 67.52,
"high": 67.99,
"low": 67.22,
"close": 67.76,
"adjClose": 67.48,
"volume": 3246500,
"unadjustedVolume": 3246500,
"change": 0.24,
"changePercent": 0.35545,
"vwap": 67.66,
"label": "October 02, 23",
"changeOverTime": 0.0035545
},
{
"date": "2023-09-29",
"open": 68.03,
"high": 68.41,
"low": 67.49,
"close": 67.74,
"adjClose": 67.46,
"volume": 2866300,
"unadjustedVolume": 2866300,
"change": -0.29,
"changePercent": -0.42628,
"vwap": 67.88,
"label": "September 29, 23",
"changeOverTime": -0.0042628
},
{
"date": "2023-09-28",
"open": 67.21,
"high": 68.25,
"low": 67.07,
"close": 67.84,
"adjClose": 67.56,
"volume": 4173200,
"unadjustedVolume": 4173200,
"change": 0.63,
"changePercent": 0.93736,
"vwap": 67.72,
"label": "September 28, 23",
"changeOverTime": 0.0093736
},
{
"date": "2023-09-27",
"open": 69.04,
"high": 69.04,
"low": 67.76,
"close": 68.2,
"adjClose": 67.92,
"volume": 3222000,
"unadjustedVolume": 3222000,
"change": -0.84,
"changePercent": -1.22,
"vwap": 68.33,
"label": "September 27, 23",
"changeOverTime": -0.0122
},
{
"date": "2023-09-26",
"open": 69.62,
"high": 69.76,
"low": 68.37,
"close": 68.64,
"adjClose": 68.35,
"volume": 3122600,
"unadjustedVolume": 3122600,
"change": -0.98,
"changePercent": -1.41,
"vwap": 68.92,
"label": "September 26, 23",
"changeOverTime": -0.0141
},
{
"date": "2023-09-25",
"open": 69.4,
"high": 69.86,
"low": 69.24,
"close": 69.73,
"adjClose": 69.44,
"volume": 3463800,
"unadjustedVolume": 3463800,
"change": 0.33,
"changePercent": 0.4755,
"vwap": 69.61,
"label": "September 25, 23",
"changeOverTime": 0.004755
},
{
"date": "2023-09-22",
"open": 69.18,
"high": 70.1,
"low": 68.99,
"close": 69.61,
"adjClose": 69.32,
"volume": 2048400,
"unadjustedVolume": 2048400,
"change": 0.43,
"changePercent": 0.62157,
"vwap": 69.57,
"label": "September 22, 23",
"changeOverTime": 0.0062157
},
{
"date": "2023-09-21",
"open": 69.2,
"high": 69.93,
"low": 68.97,
"close": 69.21,
"adjClose": 68.92,
"volume": 2585000,
"unadjustedVolume": 2585000,
"change": 0.01,
"changePercent": 0.01445087,
"vwap": 69.37,
"label": "September 21, 23",
"changeOverTime": 0.0001445087
},
{
"date": "2023-09-20",
"open": 70.3,
"high": 71.26,
"low": 69.48,
"close": 69.51,
"adjClose": 69.22,
"volume": 3550100,
"unadjustedVolume": 3550100,
"change": -0.79,
"changePercent": -1.12,
"vwap": 70.08,
"label": "September 20, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-09-19",
"open": 69.85,
"high": 70.19,
"low": 69.05,
"close": 70.09,
"adjClose": 69.8,
"volume": 5046500,
"unadjustedVolume": 5046500,
"change": 0.24,
"changePercent": 0.34359,
"vwap": 69.78,
"label": "September 19, 23",
"changeOverTime": 0.0034359
},
{
"date": "2023-09-18",
"open": 70.27,
"high": 70.93,
"low": 70.08,
"close": 70.22,
"adjClose": 69.93,
"volume": 4788900,
"unadjustedVolume": 4788900,
"change": -0.05,
"changePercent": -0.07115412,
"vwap": 70.41,
"label": "September 18, 23",
"changeOverTime": -0.0007115412
},
{
"date": "2023-09-15",
"open": 70.8,
"high": 70.93,
"low": 69.88,
"close": 70.17,
"adjClose": 69.88,
"volume": 9869200,
"unadjustedVolume": 9869200,
"change": -0.63,
"changePercent": -0.88983,
"vwap": 70.33,
"label": "September 15, 23",
"changeOverTime": -0.0088983
},
{
"date": "2023-09-14",
"open": 71,
"high": 71.36,
"low": 70.66,
"close": 70.97,
"adjClose": 70.67,
"volume": 2351200,
"unadjustedVolume": 2351200,
"change": -0.03,
"changePercent": -0.04225352,
"vwap": 71,
"label": "September 14, 23",
"changeOverTime": -0.0004225352
},
{
"date": "2023-09-13",
"open": 70.24,
"high": 70.85,
"low": 70.07,
"close": 70.7,
"adjClose": 70.41,
"volume": 2833300,
"unadjustedVolume": 2833300,
"change": 0.46,
"changePercent": 0.6549,
"vwap": 70.54,
"label": "September 13, 23",
"changeOverTime": 0.006549
},
{
"date": "2023-09-12",
"open": 70.64,
"high": 71.09,
"low": 70.04,
"close": 70.13,
"adjClose": 69.84,
"volume": 2512000,
"unadjustedVolume": 2512000,
"change": -0.51,
"changePercent": -0.72197,
"vwap": 70.42,
"label": "September 12, 23",
"changeOverTime": -0.0072197
},
{
"date": "2023-09-11",
"open": 71.64,
"high": 71.91,
"low": 70.94,
"close": 71.33,
"adjClose": 71.03,
"volume": 1794300,
"unadjustedVolume": 1794300,
"change": -0.31,
"changePercent": -0.43272,
"vwap": 71.39,
"label": "September 11, 23",
"changeOverTime": -0.0043272
},
{
"date": "2023-09-08",
"open": 71.38,
"high": 71.73,
"low": 71.09,
"close": 71.34,
"adjClose": 71.04,
"volume": 1823300,
"unadjustedVolume": 1823300,
"change": -0.04,
"changePercent": -0.05603811,
"vwap": 71.39,
"label": "September 08, 23",
"changeOverTime": -0.0005603811
},
{
"date": "2023-09-07",
"open": 71.08,
"high": 71.38,
"low": 70.77,
"close": 71.25,
"adjClose": 70.95,
"volume": 2328400,
"unadjustedVolume": 2328400,
"change": 0.17,
"changePercent": 0.23917,
"vwap": 71.13,
"label": "September 07, 23",
"changeOverTime": 0.0023917
},
{
"date": "2023-09-06",
"open": 70.85,
"high": 71.69,
"low": 70.75,
"close": 71.3,
"adjClose": 71,
"volume": 1900900,
"unadjustedVolume": 1900900,
"change": 0.45,
"changePercent": 0.63514,
"vwap": 71.25,
"label": "September 06, 23",
"changeOverTime": 0.0063514
},
{
"date": "2023-09-05",
"open": 71.67,
"high": 71.72,
"low": 70.95,
"close": 70.97,
"adjClose": 70.67,
"volume": 2187000,
"unadjustedVolume": 2187000,
"change": -0.7,
"changePercent": -0.9767,
"vwap": 71.21,
"label": "September 05, 23",
"changeOverTime": -0.009767
},
{
"date": "2023-09-01",
"open": 72,
"high": 72.36,
"low": 71.44,
"close": 71.73,
"adjClose": 71.43,
"volume": 1744000,
"unadjustedVolume": 1744000,
"change": -0.27,
"changePercent": -0.375,
"vwap": 71.84,
"label": "September 01, 23",
"changeOverTime": -0.00375
},
{
"date": "2023-08-31",
"open": 71.5,
"high": 71.85,
"low": 71.39,
"close": 71.61,
"adjClose": 71.31,
"volume": 2329300,
"unadjustedVolume": 2329300,
"change": 0.11,
"changePercent": 0.15385,
"vwap": 71.62,
"label": "August 31, 23",
"changeOverTime": 0.0015385
},
{
"date": "2023-08-30",
"open": 71.4,
"high": 71.72,
"low": 71.19,
"close": 71.49,
"adjClose": 71.19,
"volume": 2058100,
"unadjustedVolume": 2058100,
"change": 0.09,
"changePercent": 0.12605,
"vwap": 71.47,
"label": "August 30, 23",
"changeOverTime": 0.0012605
},
{
"date": "2023-08-29",
"open": 70.78,
"high": 71.42,
"low": 70.38,
"close": 71.4,
"adjClose": 71.1,
"volume": 2323100,
"unadjustedVolume": 2323100,
"change": 0.62,
"changePercent": 0.87595,
"vwap": 71.07,
"label": "August 29, 23",
"changeOverTime": 0.0087595
},
{
"date": "2023-08-28",
"open": 70.21,
"high": 70.96,
"low": 70.21,
"close": 70.62,
"adjClose": 70.33,
"volume": 2078100,
"unadjustedVolume": 2078100,
"change": 0.41,
"changePercent": 0.58396,
"vwap": 70.6,
"label": "August 28, 23",
"changeOverTime": 0.0058396
},
{
"date": "2023-08-25",
"open": 70.36,
"high": 70.78,
"low": 69.32,
"close": 70.06,
"adjClose": 69.77,
"volume": 2031600,
"unadjustedVolume": 2031600,
"change": -0.3,
"changePercent": -0.42638,
"vwap": 70.05,
"label": "August 25, 23",
"changeOverTime": -0.0042638
},
{
"date": "2023-08-24",
"open": 70.29,
"high": 70.95,
"low": 70.02,
"close": 70.03,
"adjClose": 69.74,
"volume": 2520100,
"unadjustedVolume": 2520100,
"change": -0.26,
"changePercent": -0.3699,
"vwap": 70.33,
"label": "August 24, 23",
"changeOverTime": -0.003699
},
{
"date": "2023-08-23",
"open": 69.91,
"high": 70.66,
"low": 69.74,
"close": 70.46,
"adjClose": 70.17,
"volume": 3031800,
"unadjustedVolume": 3031800,
"change": 0.55,
"changePercent": 0.78673,
"vwap": 70.29,
"label": "August 23, 23",
"changeOverTime": 0.0078673
},
{
"date": "2023-08-22",
"open": 69.37,
"high": 69.85,
"low": 69,
"close": 69.59,
"adjClose": 69.3,
"volume": 3473600,
"unadjustedVolume": 3473600,
"change": 0.22,
"changePercent": 0.31714,
"vwap": 69.48,
"label": "August 22, 23",
"changeOverTime": 0.0031714
},
{
"date": "2023-08-21",
"open": 68.71,
"high": 69.02,
"low": 68.35,
"close": 68.76,
"adjClose": 68.47,
"volume": 3585000,
"unadjustedVolume": 3585000,
"change": 0.05,
"changePercent": 0.07276961,
"vwap": 68.71,
"label": "August 21, 23",
"changeOverTime": 0.0007276961
},
{
"date": "2023-08-18",
"open": 68.3,
"high": 68.96,
"low": 68.16,
"close": 68.8,
"adjClose": 68.51,
"volume": 2924600,
"unadjustedVolume": 2924600,
"change": 0.5,
"changePercent": 0.73206,
"vwap": 68.64,
"label": "August 18, 23",
"changeOverTime": 0.0073206
},
{
"date": "2023-08-17",
"open": 69.31,
"high": 70.01,
"low": 68.89,
"close": 69.08,
"adjClose": 68.5,
"volume": 3302800,
"unadjustedVolume": 3302800,
"change": -0.23,
"changePercent": -0.33184,
"vwap": 69.33,
"label": "August 17, 23",
"changeOverTime": -0.0033184
},
{
"date": "2023-08-16",
"open": 69.31,
"high": 70.02,
"low": 69.19,
"close": 69.23,
"adjClose": 68.65,
"volume": 3636900,
"unadjustedVolume": 3636900,
"change": -0.08,
"changePercent": -0.11542,
"vwap": 69.48,
"label": "August 16, 23",
"changeOverTime": -0.0011542
},
{
"date": "2023-08-15",
"open": 70.9,
"high": 70.95,
"low": 69.13,
"close": 69.38,
"adjClose": 68.8,
"volume": 5545700,
"unadjustedVolume": 5545700,
"change": -1.52,
"changePercent": -2.14,
"vwap": 69.82,
"label": "August 15, 23",
"changeOverTime": -0.0214
},
{
"date": "2023-08-14",
"open": 69.86,
"high": 71.17,
"low": 69.86,
"close": 71.1,
"adjClose": 70.51,
"volume": 3620900,
"unadjustedVolume": 3620900,
"change": 1.24,
"changePercent": 1.77,
"vwap": 70.71,
"label": "August 14, 23",
"changeOverTime": 0.0177
},
{
"date": "2023-08-11",
"open": 70.6,
"high": 70.72,
"low": 69.99,
"close": 70.08,
"adjClose": 69.49,
"volume": 2788800,
"unadjustedVolume": 2788800,
"change": -0.52,
"changePercent": -0.73654,
"vwap": 70.26,
"label": "August 11, 23",
"changeOverTime": -0.0073654
},
{
"date": "2023-08-10",
"open": 70.62,
"high": 71.43,
"low": 70.25,
"close": 71.08,
"adjClose": 70.49,
"volume": 4131000,
"unadjustedVolume": 4131000,
"change": 0.46,
"changePercent": 0.65137,
"vwap": 70.92,
"label": "August 10, 23",
"changeOverTime": 0.0065137
},
{
"date": "2023-08-09",
"open": 70.38,
"high": 70.46,
"low": 69.31,
"close": 69.94,
"adjClose": 69.36,
"volume": 3250700,
"unadjustedVolume": 3250700,
"change": -0.44,
"changePercent": -0.62518,
"vwap": 69.9,
"label": "August 09, 23",
"changeOverTime": -0.0062518
},
{
"date": "2023-08-08",
"open": 70.72,
"high": 70.93,
"low": 69.74,
"close": 70.26,
"adjClose": 69.67,
"volume": 5515900,
"unadjustedVolume": 5515900,
"change": -0.46,
"changePercent": -0.65045,
"vwap": 70.31,
"label": "August 08, 23",
"changeOverTime": -0.0065045
},
{
"date": "2023-08-07",
"open": 71.5,
"high": 72.71,
"low": 71.08,
"close": 71.33,
"adjClose": 70.73,
"volume": 3858300,
"unadjustedVolume": 3858300,
"change": -0.17,
"changePercent": -0.23776,
"vwap": 71.71,
"label": "August 07, 23",
"changeOverTime": -0.0023776
},
{
"date": "2023-08-04",
"open": 70.83,
"high": 71.75,
"low": 70.53,
"close": 71,
"adjClose": 70.41,
"volume": 6268200,
"unadjustedVolume": 6268200,
"change": 0.17,
"changePercent": 0.24001,
"vwap": 71.09,
"label": "August 04, 23",
"changeOverTime": 0.0024001
},
{
"date": "2023-08-03",
"open": 70,
"high": 71.86,
"low": 68.37,
"close": 70.47,
"adjClose": 69.88,
"volume": 10687900,
"unadjustedVolume": 10687900,
"change": 0.47,
"changePercent": 0.67143,
"vwap": 70.23,
"label": "August 03, 23",
"changeOverTime": 0.0067143
},
{
"date": "2023-08-02",
"open": 65.44,
"high": 65.69,
"low": 64.68,
"close": 65.34,
"adjClose": 64.79,
"volume": 4792500,
"unadjustedVolume": 4792500,
"change": -0.1,
"changePercent": -0.15281,
"vwap": 65.24,
"label": "August 02, 23",
"changeOverTime": -0.0015281
},
{
"date": "2023-08-01",
"open": 65.77,
"high": 65.97,
"low": 65.15,
"close": 65.85,
"adjClose": 65.3,
"volume": 2689200,
"unadjustedVolume": 2689200,
"change": 0.08,
"changePercent": 0.12164,
"vwap": 65.66,
"label": "August 01, 23",
"changeOverTime": 0.0012164
},
{
"date": "2023-07-31",
"open": 65.67,
"high": 66.22,
"low": 65.65,
"close": 66.03,
"adjClose": 65.48,
"volume": 3111800,
"unadjustedVolume": 3111800,
"change": 0.36,
"changePercent": 0.5482,
"vwap": 65.97,
"label": "July 31, 23",
"changeOverTime": 0.005482
},
{
"date": "2023-07-28",
"open": 66.5,
"high": 66.78,
"low": 65.26,
"close": 65.76,
"adjClose": 65.21,
"volume": 4911000,
"unadjustedVolume": 4911000,
"change": -0.74,
"changePercent": -1.11,
"vwap": 65.93,
"label": "July 28, 23",
"changeOverTime": -0.0111
},
{
"date": "2023-07-27",
"open": 68.43,
"high": 68.43,
"low": 65.99,
"close": 66.29,
"adjClose": 65.74,
"volume": 3297400,
"unadjustedVolume": 3297400,
"change": -2.14,
"changePercent": -3.13,
"vwap": 66.9,
"label": "July 27, 23",
"changeOverTime": -0.0313
},
{
"date": "2023-07-26",
"open": 67.59,
"high": 67.93,
"low": 67.16,
"close": 67.76,
"adjClose": 67.19,
"volume": 2298100,
"unadjustedVolume": 2298100,
"change": 0.17,
"changePercent": 0.25152,
"vwap": 67.62,
"label": "July 26, 23",
"changeOverTime": 0.0025152
},
{
"date": "2023-07-25",
"open": 67.39,
"high": 68.15,
"low": 67.34,
"close": 67.84,
"adjClose": 67.27,
"volume": 1588000,
"unadjustedVolume": 1588000,
"change": 0.45,
"changePercent": 0.66775,
"vwap": 67.78,
"label": "July 25, 23",
"changeOverTime": 0.0066775
},
{
"date": "2023-07-24",
"open": 66.9,
"high": 67.82,
"low": 66.88,
"close": 67.45,
"adjClose": 66.89,
"volume": 4511200,
"unadjustedVolume": 4511200,
"change": 0.55,
"changePercent": 0.82212,
"vwap": 67.38,
"label": "July 24, 23",
"changeOverTime": 0.0082212
},
{
"date": "2023-07-21",
"open": 67.12,
"high": 67.49,
"low": 66.64,
"close": 66.81,
"adjClose": 66.25,
"volume": 9160400,
"unadjustedVolume": 9160400,
"change": -0.31,
"changePercent": -0.46186,
"vwap": 66.98,
"label": "July 21, 23",
"changeOverTime": -0.0046186
},
{
"date": "2023-07-20",
"open": 67.5,
"high": 67.63,
"low": 65.83,
"close": 66.76,
"adjClose": 66.2,
"volume": 4483600,
"unadjustedVolume": 4483600,
"change": -0.74,
"changePercent": -1.1,
"vwap": 66.74,
"label": "July 20, 23",
"changeOverTime": -0.011
},
{
"date": "2023-07-19",
"open": 69.23,
"high": 69.57,
"low": 68.57,
"close": 69.09,
"adjClose": 68.51,
"volume": 2897400,
"unadjustedVolume": 2897400,
"change": -0.14,
"changePercent": -0.20222,
"vwap": 69.08,
"label": "July 19, 23",
"changeOverTime": -0.0020222
},
{
"date": "2023-07-18",
"open": 68.53,
"high": 69.36,
"low": 68.5,
"close": 69.17,
"adjClose": 68.59,
"volume": 3338500,
"unadjustedVolume": 3338500,
"change": 0.64,
"changePercent": 0.9339,
"vwap": 69.01,
"label": "July 18, 23",
"changeOverTime": 0.009339
},
{
"date": "2023-07-17",
"open": 68.49,
"high": 68.9,
"low": 68.2,
"close": 68.44,
"adjClose": 67.87,
"volume": 5452700,
"unadjustedVolume": 5452700,
"change": -0.05,
"changePercent": -0.07300336,
"vwap": 68.51,
"label": "July 17, 23",
"changeOverTime": -0.0007300336
},
{
"date": "2023-07-14",
"open": 67.69,
"high": 68.64,
"low": 67.64,
"close": 68.6,
"adjClose": 68.03,
"volume": 3175700,
"unadjustedVolume": 3175700,
"change": 0.91,
"changePercent": 1.34,
"vwap": 68.29,
"label": "July 14, 23",
"changeOverTime": 0.0134
},
{
"date": "2023-07-13",
"open": 67.26,
"high": 67.96,
"low": 67.15,
"close": 67.69,
"adjClose": 67.12,
"volume": 2657100,
"unadjustedVolume": 2657100,
"change": 0.43,
"changePercent": 0.63931,
"vwap": 67.6,
"label": "July 13, 23",
"changeOverTime": 0.0063931
},
{
"date": "2023-07-12",
"open": 67.7,
"high": 67.99,
"low": 66.9,
"close": 67.17,
"adjClose": 66.61,
"volume": 2569900,
"unadjustedVolume": 2569900,
"change": -0.53,
"changePercent": -0.78287,
"vwap": 67.35,
"label": "July 12, 23",
"changeOverTime": -0.0078287
},
{
"date": "2023-07-11",
"open": 66.77,
"high": 67.35,
"low": 66.71,
"close": 67.18,
"adjClose": 66.62,
"volume": 2478500,
"unadjustedVolume": 2478500,
"change": 0.41,
"changePercent": 0.61405,
"vwap": 67.08,
"label": "July 11, 23",
"changeOverTime": 0.0061405
},
{
"date": "2023-07-10",
"open": 65.31,
"high": 66.95,
"low": 65.26,
"close": 66.64,
"adjClose": 66.08,
"volume": 3311800,
"unadjustedVolume": 3311800,
"change": 1.33,
"changePercent": 2.04,
"vwap": 66.28,
"label": "July 10, 23",
"changeOverTime": 0.0204
},
{
"date": "2023-07-07",
"open": 64.67,
"high": 65.71,
"low": 64.54,
"close": 65.34,
"adjClose": 64.79,
"volume": 2920300,
"unadjustedVolume": 2920300,
"change": 0.67,
"changePercent": 1.04,
"vwap": 65.2,
"label": "July 07, 23",
"changeOverTime": 0.0104
},
{
"date": "2023-07-06",
"open": 65,
"high": 65.05,
"low": 64.11,
"close": 64.71,
"adjClose": 64.17,
"volume": 1680500,
"unadjustedVolume": 1680500,
"change": -0.29,
"changePercent": -0.44615,
"vwap": 64.62,
"label": "July 06, 23",
"changeOverTime": -0.0044615
},
{
"date": "2023-07-05",
"open": 65.09,
"high": 65.95,
"low": 64.7,
"close": 65.53,
"adjClose": 64.98,
"volume": 2467800,
"unadjustedVolume": 2467800,
"change": 0.44,
"changePercent": 0.67599,
"vwap": 65.39,
"label": "July 05, 23",
"changeOverTime": 0.0067599
},
{
"date": "2023-07-03",
"open": 64.85,
"high": 65.56,
"low": 64.64,
"close": 65.56,
"adjClose": 65.01,
"volume": 1207200,
"unadjustedVolume": 1207200,
"change": 0.71,
"changePercent": 1.09,
"vwap": 65.25,
"label": "July 03, 23",
"changeOverTime": 0.0109
},
{
"date": "2023-06-30",
"open": 65.1,
"high": 65.55,
"low": 65.01,
"close": 65.28,
"adjClose": 64.73,
"volume": 2832800,
"unadjustedVolume": 2832800,
"change": 0.18,
"changePercent": 0.2765,
"vwap": 65.28,
"label": "June 30, 23",
"changeOverTime": 0.002765
},
{
"date": "2023-06-29",
"open": 63.25,
"high": 64.56,
"low": 63.18,
"close": 64.54,
"adjClose": 64,
"volume": 2180800,
"unadjustedVolume": 2180800,
"change": 1.29,
"changePercent": 2.04,
"vwap": 64.09,
"label": "June 29, 23",
"changeOverTime": 0.0204
},
{
"date": "2023-06-28",
"open": 63.09,
"high": 63.99,
"low": 63.09,
"close": 63.37,
"adjClose": 62.84,
"volume": 4163400,
"unadjustedVolume": 4163400,
"change": 0.28,
"changePercent": 0.44381,
"vwap": 63.48,
"label": "June 28, 23",
"changeOverTime": 0.0044381
},
{
"date": "2023-06-27",
"open": 62.89,
"high": 63.52,
"low": 62.28,
"close": 63.13,
"adjClose": 62.6,
"volume": 5106900,
"unadjustedVolume": 5106900,
"change": 0.24,
"changePercent": 0.38162,
"vwap": 62.98,
"label": "June 27, 23",
"changeOverTime": 0.0038162
},
{
"date": "2023-06-26",
"open": 62.04,
"high": 62.69,
"low": 61.93,
"close": 62.46,
"adjClose": 61.94,
"volume": 3074100,
"unadjustedVolume": 3074100,
"change": 0.42,
"changePercent": 0.67698,
"vwap": 62.36,
"label": "June 26, 23",
"changeOverTime": 0.0067698
},
{
"date": "2023-06-23",
"open": 61.89,
"high": 62.31,
"low": 61.39,
"close": 62.04,
"adjClose": 61.52,
"volume": 9775100,
"unadjustedVolume": 9775100,
"change": 0.15,
"changePercent": 0.24237,
"vwap": 61.91,
"label": "June 23, 23",
"changeOverTime": 0.0024237
},
{
"date": "2023-06-22",
"open": 62.61,
"high": 62.75,
"low": 61.23,
"close": 62.6,
"adjClose": 62.08,
"volume": 4184400,
"unadjustedVolume": 4184400,
"change": -0.01,
"changePercent": -0.01597189,
"vwap": 62.19,
"label": "June 22, 23",
"changeOverTime": -0.0001597189
},
{
"date": "2023-06-21",
"open": 64.39,
"high": 64.49,
"low": 63.14,
"close": 63.18,
"adjClose": 62.65,
"volume": 3800500,
"unadjustedVolume": 3800500,
"change": -1.21,
"changePercent": -1.88,
"vwap": 63.6,
"label": "June 21, 23",
"changeOverTime": -0.0188
},
{
"date": "2023-06-20",
"open": 65,
"high": 65.33,
"low": 64.41,
"close": 64.64,
"adjClose": 64.1,
"volume": 2253600,
"unadjustedVolume": 2253600,
"change": -0.36,
"changePercent": -0.55385,
"vwap": 64.79,
"label": "June 20, 23",
"changeOverTime": -0.0055385
},
{
"date": "2023-06-16",
"open": 64.49,
"high": 65.58,
"low": 64.29,
"close": 65.08,
"adjClose": 64.54,
"volume": 5839400,
"unadjustedVolume": 5839400,
"change": 0.59,
"changePercent": 0.91487,
"vwap": 64.98,
"label": "June 16, 23",
"changeOverTime": 0.0091487
},
{
"date": "2023-06-15",
"open": 63.62,
"high": 65,
"low": 63.58,
"close": 64.74,
"adjClose": 64.2,
"volume": 3143600,
"unadjustedVolume": 3143600,
"change": 1.12,
"changePercent": 1.76,
"vwap": 64.44,
"label": "June 15, 23",
"changeOverTime": 0.0176
},
{
"date": "2023-06-14",
"open": 64.21,
"high": 64.86,
"low": 63.6,
"close": 63.71,
"adjClose": 63.18,
"volume": 3460700,
"unadjustedVolume": 3460700,
"change": -0.5,
"changePercent": -0.77869,
"vwap": 64.06,
"label": "June 14, 23",
"changeOverTime": -0.0077869
},
{
"date": "2023-06-13",
"open": 63.72,
"high": 64.34,
"low": 63.69,
"close": 64.23,
"adjClose": 63.69,
"volume": 4648300,
"unadjustedVolume": 4648300,
"change": 0.51,
"changePercent": 0.80038,
"vwap": 64.09,
"label": "June 13, 23",
"changeOverTime": 0.0080038
},
{
"date": "2023-06-12",
"open": 62.05,
"high": 63.48,
"low": 62.03,
"close": 63.32,
"adjClose": 62.79,
"volume": 6347900,
"unadjustedVolume": 6347900,
"change": 1.27,
"changePercent": 2.05,
"vwap": 62.94,
"label": "June 12, 23",
"changeOverTime": 0.0205
},
{
"date": "2023-06-09",
"open": 62.02,
"high": 62.41,
"low": 61.74,
"close": 62.05,
"adjClose": 61.53,
"volume": 3322000,
"unadjustedVolume": 3322000,
"change": 0.03,
"changePercent": 0.04837149,
"vwap": 62.07,
"label": "June 09, 23",
"changeOverTime": 0.0004837149
},
{
"date": "2023-06-08",
"open": 62.77,
"high": 62.77,
"low": 61.89,
"close": 62.3,
"adjClose": 61.78,
"volume": 2759500,
"unadjustedVolume": 2759500,
"change": -0.47,
"changePercent": -0.74877,
"vwap": 62.32,
"label": "June 08, 23",
"changeOverTime": -0.0074877
}
]
}