Revision control
Copy as Markdown
{
"symbol": "DDOG",
"historical": [
{
"date": "2023-12-07",
"open": 117.08,
"high": 117.479,
"low": 114.35,
"close": 115,
"adjClose": 115,
"volume": 2915725,
"unadjustedVolume": 2857444,
"change": -2.08,
"changePercent": -1.78,
"vwap": 115.26,
"label": "December 07, 23",
"changeOverTime": -0.0178
},
{
"date": "2023-12-06",
"open": 118,
"high": 118.95,
"low": 114.23,
"close": 114.31,
"adjClose": 114.31,
"volume": 4064474,
"unadjustedVolume": 4064500,
"change": -3.69,
"changePercent": -3.13,
"vwap": 115.79,
"label": "December 06, 23",
"changeOverTime": -0.0313
},
{
"date": "2023-12-05",
"open": 117.72,
"high": 118.8,
"low": 115.86,
"close": 118.07,
"adjClose": 118.07,
"volume": 2694178,
"unadjustedVolume": 2703800,
"change": 0.35,
"changePercent": 0.29732,
"vwap": 117.41,
"label": "December 05, 23",
"changeOverTime": 0.0029732
},
{
"date": "2023-12-04",
"open": 117.4,
"high": 118.405,
"low": 115.2932,
"close": 118.18,
"adjClose": 118.18,
"volume": 4501485,
"unadjustedVolume": 4501500,
"change": 0.78,
"changePercent": 0.6644,
"vwap": 117.1,
"label": "December 04, 23",
"changeOverTime": 0.006644
},
{
"date": "2023-12-01",
"open": 117.29,
"high": 118.77,
"low": 116.08,
"close": 118.62,
"adjClose": 118.62,
"volume": 3584923,
"unadjustedVolume": 3584300,
"change": 1.33,
"changePercent": 1.13,
"vwap": 117.93,
"label": "December 01, 23",
"changeOverTime": 0.0113
},
{
"date": "2023-11-30",
"open": 118.19,
"high": 120.26,
"low": 115.51,
"close": 116.57,
"adjClose": 116.57,
"volume": 4798167,
"unadjustedVolume": 4798200,
"change": -1.62,
"changePercent": -1.37,
"vwap": 117.15,
"label": "November 30, 23",
"changeOverTime": -0.0137
},
{
"date": "2023-11-29",
"open": 115.18,
"high": 117.72,
"low": 115,
"close": 116.65,
"adjClose": 116.65,
"volume": 4193738,
"unadjustedVolume": 4193700,
"change": 1.47,
"changePercent": 1.28,
"vwap": 116.68,
"label": "November 29, 23",
"changeOverTime": 0.0128
},
{
"date": "2023-11-28",
"open": 112.26,
"high": 114.8438,
"low": 112.15,
"close": 114.24,
"adjClose": 114.24,
"volume": 3620561,
"unadjustedVolume": 3620600,
"change": 1.98,
"changePercent": 1.76,
"vwap": 114,
"label": "November 28, 23",
"changeOverTime": 0.0176
},
{
"date": "2023-11-27",
"open": 112.64,
"high": 114.16,
"low": 111.565,
"close": 111.92,
"adjClose": 111.92,
"volume": 2878933,
"unadjustedVolume": 2878900,
"change": -0.72,
"changePercent": -0.6392,
"vwap": 112.54,
"label": "November 27, 23",
"changeOverTime": -0.006392
},
{
"date": "2023-11-24",
"open": 112.14,
"high": 113.12,
"low": 111.16,
"close": 112.87,
"adjClose": 112.87,
"volume": 1304787,
"unadjustedVolume": 1304800,
"change": 0.73,
"changePercent": 0.65097,
"vwap": 112.51,
"label": "November 24, 23",
"changeOverTime": 0.0065097
},
{
"date": "2023-11-22",
"open": 112.945,
"high": 113.57,
"low": 110.72,
"close": 112.13,
"adjClose": 112.13,
"volume": 2507386,
"unadjustedVolume": 2506400,
"change": -0.815,
"changePercent": -0.72159,
"vwap": 112.19,
"label": "November 22, 23",
"changeOverTime": -0.0072159
},
{
"date": "2023-11-21",
"open": 109.72,
"high": 112.18,
"low": 108.62,
"close": 111.93,
"adjClose": 111.93,
"volume": 3508614,
"unadjustedVolume": 3508600,
"change": 2.21,
"changePercent": 2.01,
"vwap": 111.37,
"label": "November 21, 23",
"changeOverTime": 0.0201
},
{
"date": "2023-11-20",
"open": 109.52,
"high": 112.19,
"low": 109.13,
"close": 111.77,
"adjClose": 111.77,
"volume": 4092496,
"unadjustedVolume": 4091400,
"change": 2.25,
"changePercent": 2.05,
"vwap": 111.32,
"label": "November 20, 23",
"changeOverTime": 0.0205
},
{
"date": "2023-11-17",
"open": 109.07,
"high": 110,
"low": 108.74,
"close": 109.54,
"adjClose": 109.54,
"volume": 2295856,
"unadjustedVolume": 2294600,
"change": 0.47,
"changePercent": 0.43092,
"vwap": 109.38,
"label": "November 17, 23",
"changeOverTime": 0.0043092
},
{
"date": "2023-11-16",
"open": 109.19,
"high": 110.69,
"low": 108.26,
"close": 109.12,
"adjClose": 109.12,
"volume": 2477550,
"unadjustedVolume": 2477600,
"change": -0.07,
"changePercent": -0.06410843,
"vwap": 109.18,
"label": "November 16, 23",
"changeOverTime": -0.0006410843
},
{
"date": "2023-11-15",
"open": 109.99,
"high": 112.11,
"low": 109.1,
"close": 109.44,
"adjClose": 109.44,
"volume": 5196795,
"unadjustedVolume": 5196800,
"change": -0.55,
"changePercent": -0.50005,
"vwap": 110.62,
"label": "November 15, 23",
"changeOverTime": -0.0050005
},
{
"date": "2023-11-14",
"open": 106.59,
"high": 109.19,
"low": 104.4,
"close": 109.02,
"adjClose": 109.02,
"volume": 5807239,
"unadjustedVolume": 5824800,
"change": 2.43,
"changePercent": 2.28,
"vwap": 108.19,
"label": "November 14, 23",
"changeOverTime": 0.0228
},
{
"date": "2023-11-13",
"open": 103.49,
"high": 105.86,
"low": 102.74,
"close": 104.25,
"adjClose": 104.25,
"volume": 4727054,
"unadjustedVolume": 4727100,
"change": 0.76,
"changePercent": 0.73437,
"vwap": 104.52,
"label": "November 13, 23",
"changeOverTime": 0.0073437
},
{
"date": "2023-11-10",
"open": 99.85,
"high": 103.85,
"low": 99.51,
"close": 103.65,
"adjClose": 103.65,
"volume": 5100281,
"unadjustedVolume": 5086400,
"change": 3.8,
"changePercent": 3.81,
"vwap": 102.8,
"label": "November 10, 23",
"changeOverTime": 0.0381
},
{
"date": "2023-11-09",
"open": 100.49,
"high": 102.48,
"low": 99.6,
"close": 100.23,
"adjClose": 100.23,
"volume": 6947701,
"unadjustedVolume": 6947700,
"change": -0.26,
"changePercent": -0.25873,
"vwap": 101.02,
"label": "November 09, 23",
"changeOverTime": -0.0025873
},
{
"date": "2023-11-08",
"open": 101.7,
"high": 103.96,
"low": 99.21,
"close": 99.99,
"adjClose": 99.99,
"volume": 8377648,
"unadjustedVolume": 8377600,
"change": -1.71,
"changePercent": -1.68,
"vwap": 100.48,
"label": "November 08, 23",
"changeOverTime": -0.0168
},
{
"date": "2023-11-07",
"open": 98.99,
"high": 104.43,
"low": 96.17,
"close": 102.2,
"adjClose": 102.2,
"volume": 29114971,
"unadjustedVolume": 29134800,
"change": 3.21,
"changePercent": 3.24,
"vwap": 101.6,
"label": "November 07, 23",
"changeOverTime": 0.0324
},
{
"date": "2023-11-06",
"open": 82.83,
"high": 82.87,
"low": 79.07,
"close": 79.55,
"adjClose": 79.55,
"volume": 9905435,
"unadjustedVolume": 9905400,
"change": -3.28,
"changePercent": -3.96,
"vwap": 79.99,
"label": "November 06, 23",
"changeOverTime": -0.0396
},
{
"date": "2023-11-03",
"open": 79.47,
"high": 83.05,
"low": 79,
"close": 82.04,
"adjClose": 82.04,
"volume": 5744698,
"unadjustedVolume": 5742300,
"change": 2.57,
"changePercent": 3.23,
"vwap": 81.26,
"label": "November 03, 23",
"changeOverTime": 0.0323
},
{
"date": "2023-11-02",
"open": 81.8,
"high": 83.57,
"low": 77.81,
"close": 79.24,
"adjClose": 79.24,
"volume": 6804200,
"unadjustedVolume": 6804200,
"change": -2.56,
"changePercent": -3.13,
"vwap": 79.63,
"label": "November 02, 23",
"changeOverTime": -0.0313
},
{
"date": "2023-11-01",
"open": 82.02,
"high": 82.2,
"low": 78.66,
"close": 80.1,
"adjClose": 80.1,
"volume": 5032900,
"unadjustedVolume": 5032900,
"change": -1.92,
"changePercent": -2.34,
"vwap": 79.79,
"label": "November 01, 23",
"changeOverTime": -0.0234
},
{
"date": "2023-10-31",
"open": 80.78,
"high": 82.51,
"low": 79.54,
"close": 81.47,
"adjClose": 81.47,
"volume": 3289150,
"unadjustedVolume": 3289200,
"change": 0.69,
"changePercent": 0.85417,
"vwap": 81.46,
"label": "October 31, 23",
"changeOverTime": 0.0085417
},
{
"date": "2023-10-30",
"open": 81.16,
"high": 81.5699,
"low": 79.37,
"close": 80.41,
"adjClose": 80.41,
"volume": 4016235,
"unadjustedVolume": 4016200,
"change": -0.75,
"changePercent": -0.9241,
"vwap": 80.49,
"label": "October 30, 23",
"changeOverTime": -0.009241
},
{
"date": "2023-10-27",
"open": 81.8,
"high": 82.44,
"low": 80.46,
"close": 81.68,
"adjClose": 81.68,
"volume": 3633784,
"unadjustedVolume": 3633800,
"change": -0.12,
"changePercent": -0.1467,
"vwap": 81.45,
"label": "October 27, 23",
"changeOverTime": -0.001467
},
{
"date": "2023-10-26",
"open": 82.03,
"high": 83.72,
"low": 79.41,
"close": 80.72,
"adjClose": 80.72,
"volume": 5160759,
"unadjustedVolume": 5160800,
"change": -1.31,
"changePercent": -1.6,
"vwap": 80.84,
"label": "October 26, 23",
"changeOverTime": -0.016
},
{
"date": "2023-10-25",
"open": 86.1,
"high": 86.65,
"low": 81.56,
"close": 81.59,
"adjClose": 81.59,
"volume": 4427015,
"unadjustedVolume": 4427000,
"change": -4.51,
"changePercent": -5.24,
"vwap": 83.16,
"label": "October 25, 23",
"changeOverTime": -0.0524
},
{
"date": "2023-10-24",
"open": 86.27,
"high": 88.63,
"low": 86.1,
"close": 87.86,
"adjClose": 87.86,
"volume": 3660027,
"unadjustedVolume": 3660000,
"change": 1.59,
"changePercent": 1.84,
"vwap": 87.62,
"label": "October 24, 23",
"changeOverTime": 0.0184
},
{
"date": "2023-10-23",
"open": 84.85,
"high": 86.09,
"low": 83.85,
"close": 85.68,
"adjClose": 85.68,
"volume": 3016571,
"unadjustedVolume": 3016600,
"change": 0.83,
"changePercent": 0.9782,
"vwap": 85.12,
"label": "October 23, 23",
"changeOverTime": 0.009782
},
{
"date": "2023-10-20",
"open": 87.84,
"high": 89.1,
"low": 84.91,
"close": 86.08,
"adjClose": 86.08,
"volume": 3769572,
"unadjustedVolume": 3767200,
"change": -1.76,
"changePercent": -2,
"vwap": 86.13,
"label": "October 20, 23",
"changeOverTime": -0.02
},
{
"date": "2023-10-19",
"open": 88.57,
"high": 89.52,
"low": 87.12,
"close": 87.75,
"adjClose": 87.75,
"volume": 3383536,
"unadjustedVolume": 3383500,
"change": -0.82,
"changePercent": -0.92582,
"vwap": 88.1,
"label": "October 19, 23",
"changeOverTime": -0.0092582
},
{
"date": "2023-10-18",
"open": 89.74,
"high": 90.9,
"low": 88.21,
"close": 88.29,
"adjClose": 88.29,
"volume": 2755518,
"unadjustedVolume": 2755500,
"change": -1.45,
"changePercent": -1.62,
"vwap": 89.03,
"label": "October 18, 23",
"changeOverTime": -0.0162
},
{
"date": "2023-10-17",
"open": 88.48,
"high": 91.47,
"low": 87.73,
"close": 90.41,
"adjClose": 90.41,
"volume": 2495649,
"unadjustedVolume": 2495500,
"change": 1.93,
"changePercent": 2.18,
"vwap": 90.21,
"label": "October 17, 23",
"changeOverTime": 0.0218
},
{
"date": "2023-10-16",
"open": 88.35,
"high": 91.72,
"low": 87.85,
"close": 90.52,
"adjClose": 90.52,
"volume": 2965111,
"unadjustedVolume": 2965100,
"change": 2.17,
"changePercent": 2.46,
"vwap": 90.49,
"label": "October 16, 23",
"changeOverTime": 0.0246
},
{
"date": "2023-10-13",
"open": 88.66,
"high": 88.94,
"low": 86.7,
"close": 88.06,
"adjClose": 88.06,
"volume": 2888021,
"unadjustedVolume": 2887400,
"change": -0.6,
"changePercent": -0.67674,
"vwap": 87.81,
"label": "October 13, 23",
"changeOverTime": -0.0067674
},
{
"date": "2023-10-12",
"open": 89.41,
"high": 90.37,
"low": 87.145,
"close": 87.98,
"adjClose": 87.98,
"volume": 3124805,
"unadjustedVolume": 3124800,
"change": -1.43,
"changePercent": -1.6,
"vwap": 88.35,
"label": "October 12, 23",
"changeOverTime": -0.016
},
{
"date": "2023-10-11",
"open": 92.37,
"high": 92.695,
"low": 88.5,
"close": 89.44,
"adjClose": 89.44,
"volume": 4182472,
"unadjustedVolume": 4182500,
"change": -2.93,
"changePercent": -3.17,
"vwap": 89.78,
"label": "October 11, 23",
"changeOverTime": -0.0317
},
{
"date": "2023-10-10",
"open": 90.73,
"high": 93.65,
"low": 90.51,
"close": 91.63,
"adjClose": 91.63,
"volume": 4392980,
"unadjustedVolume": 4392800,
"change": 0.9,
"changePercent": 0.99195,
"vwap": 92.11,
"label": "October 10, 23",
"changeOverTime": 0.0099195
},
{
"date": "2023-10-09",
"open": 89.26,
"high": 91.635,
"low": 89.05,
"close": 90.73,
"adjClose": 90.73,
"volume": 6133313,
"unadjustedVolume": 6148300,
"change": 1.47,
"changePercent": 1.65,
"vwap": 90.76,
"label": "October 09, 23",
"changeOverTime": 0.0165
},
{
"date": "2023-10-06",
"open": 87.58,
"high": 94.8,
"low": 87.5,
"close": 94.43,
"adjClose": 94.43,
"volume": 4429653,
"unadjustedVolume": 4428500,
"change": 6.85,
"changePercent": 7.82,
"vwap": 93.12,
"label": "October 06, 23",
"changeOverTime": 0.0782
},
{
"date": "2023-10-05",
"open": 88.75,
"high": 89.71,
"low": 88.26,
"close": 89.54,
"adjClose": 89.54,
"volume": 3625163,
"unadjustedVolume": 3625200,
"change": 0.79,
"changePercent": 0.89014,
"vwap": 89.21,
"label": "October 05, 23",
"changeOverTime": 0.0089014
},
{
"date": "2023-10-04",
"open": 86.84,
"high": 88.735,
"low": 86.55,
"close": 88.53,
"adjClose": 88.53,
"volume": 3254913,
"unadjustedVolume": 3254900,
"change": 1.69,
"changePercent": 1.95,
"vwap": 87.93,
"label": "October 04, 23",
"changeOverTime": 0.0195
},
{
"date": "2023-10-03",
"open": 90.62,
"high": 91.3,
"low": 86.41,
"close": 86.97,
"adjClose": 86.97,
"volume": 3573928,
"unadjustedVolume": 3573900,
"change": -3.65,
"changePercent": -4.03,
"vwap": 87.84,
"label": "October 03, 23",
"changeOverTime": -0.0403
},
{
"date": "2023-10-02",
"open": 92.54,
"high": 93.3499,
"low": 90.83,
"close": 91.84,
"adjClose": 91.84,
"volume": 2537990,
"unadjustedVolume": 2538000,
"change": -0.7,
"changePercent": -0.75643,
"vwap": 91.84,
"label": "October 02, 23",
"changeOverTime": -0.0075643
},
{
"date": "2023-09-29",
"open": 91.84,
"high": 93.22,
"low": 90.95,
"close": 91.09,
"adjClose": 91.09,
"volume": 3797923,
"unadjustedVolume": 3797600,
"change": -0.75,
"changePercent": -0.81664,
"vwap": 91.72,
"label": "September 29, 23",
"changeOverTime": -0.0081664
},
{
"date": "2023-09-28",
"open": 86.905,
"high": 90.11,
"low": 85.29,
"close": 88.96,
"adjClose": 88.96,
"volume": 4128735,
"unadjustedVolume": 4128700,
"change": 2.055,
"changePercent": 2.36,
"vwap": 88.52,
"label": "September 28, 23",
"changeOverTime": 0.0236
},
{
"date": "2023-09-27",
"open": 87.06,
"high": 88.36,
"low": 86.66,
"close": 87.83,
"adjClose": 87.83,
"volume": 2256020,
"unadjustedVolume": 2256000,
"change": 0.77,
"changePercent": 0.88445,
"vwap": 87.55,
"label": "September 27, 23",
"changeOverTime": 0.0088445
},
{
"date": "2023-09-26",
"open": 87.93,
"high": 88.75,
"low": 86.25,
"close": 86.57,
"adjClose": 86.57,
"volume": 2835372,
"unadjustedVolume": 2835400,
"change": -1.36,
"changePercent": -1.55,
"vwap": 87.09,
"label": "September 26, 23",
"changeOverTime": -0.0155
},
{
"date": "2023-09-25",
"open": 87.84,
"high": 88.88,
"low": 87.401,
"close": 88.84,
"adjClose": 88.84,
"volume": 1665995,
"unadjustedVolume": 1666000,
"change": 1,
"changePercent": 1.14,
"vwap": 88.36,
"label": "September 25, 23",
"changeOverTime": 0.0114
},
{
"date": "2023-09-22",
"open": 89.1,
"high": 89.725,
"low": 87.26,
"close": 88.76,
"adjClose": 88.76,
"volume": 2487630,
"unadjustedVolume": 2487600,
"change": -0.34,
"changePercent": -0.38159,
"vwap": 88.81,
"label": "September 22, 23",
"changeOverTime": -0.0038159
},
{
"date": "2023-09-21",
"open": 91,
"high": 91.34,
"low": 88.13,
"close": 88.42,
"adjClose": 88.42,
"volume": 4259103,
"unadjustedVolume": 4259200,
"change": -2.58,
"changePercent": -2.84,
"vwap": 89.02,
"label": "September 21, 23",
"changeOverTime": -0.0284
},
{
"date": "2023-09-20",
"open": 92.89,
"high": 94.81,
"low": 91.98,
"close": 92.05,
"adjClose": 92.05,
"volume": 2939265,
"unadjustedVolume": 2935900,
"change": -0.84,
"changePercent": -0.9043,
"vwap": 93.02,
"label": "September 20, 23",
"changeOverTime": -0.009043
},
{
"date": "2023-09-19",
"open": 94,
"high": 94.05,
"low": 91.72,
"close": 92.89,
"adjClose": 92.89,
"volume": 2117159,
"unadjustedVolume": 2117100,
"change": -1.11,
"changePercent": -1.18,
"vwap": 92.72,
"label": "September 19, 23",
"changeOverTime": -0.0118
},
{
"date": "2023-09-18",
"open": 93.8,
"high": 95.4923,
"low": 93.25,
"close": 94.5,
"adjClose": 94.5,
"volume": 1860294,
"unadjustedVolume": 1860200,
"change": 0.7,
"changePercent": 0.74627,
"vwap": 94.57,
"label": "September 18, 23",
"changeOverTime": 0.0074627
},
{
"date": "2023-09-15",
"open": 95.96,
"high": 96.61,
"low": 93.51,
"close": 94.55,
"adjClose": 94.55,
"volume": 8094826,
"unadjustedVolume": 8094300,
"change": -1.41,
"changePercent": -1.47,
"vwap": 94.55,
"label": "September 15, 23",
"changeOverTime": -0.0147
},
{
"date": "2023-09-14",
"open": 98.03,
"high": 98.71,
"low": 96.46,
"close": 97.51,
"adjClose": 97.51,
"volume": 1932052,
"unadjustedVolume": 1932100,
"change": -0.52,
"changePercent": -0.53045,
"vwap": 97.54,
"label": "September 14, 23",
"changeOverTime": -0.0053045
},
{
"date": "2023-09-13",
"open": 98.05,
"high": 99.405,
"low": 97.33,
"close": 97.48,
"adjClose": 97.48,
"volume": 2226785,
"unadjustedVolume": 2226800,
"change": -0.57,
"changePercent": -0.58134,
"vwap": 98.12,
"label": "September 13, 23",
"changeOverTime": -0.0058134
},
{
"date": "2023-09-12",
"open": 99.92,
"high": 101.16,
"low": 98.17,
"close": 98.22,
"adjClose": 98.22,
"volume": 2843178,
"unadjustedVolume": 2843200,
"change": -1.7,
"changePercent": -1.7,
"vwap": 99.13,
"label": "September 12, 23",
"changeOverTime": -0.017
},
{
"date": "2023-09-11",
"open": 98.19,
"high": 102,
"low": 97.85,
"close": 101.88,
"adjClose": 101.88,
"volume": 3940092,
"unadjustedVolume": 4035100,
"change": 3.69,
"changePercent": 3.76,
"vwap": 100.78,
"label": "September 11, 23",
"changeOverTime": 0.0376
},
{
"date": "2023-09-08",
"open": 96.65,
"high": 99.1,
"low": 96.08,
"close": 97.66,
"adjClose": 97.66,
"volume": 3620585,
"unadjustedVolume": 3620000,
"change": 1.01,
"changePercent": 1.05,
"vwap": 97.95,
"label": "September 08, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-09-07",
"open": 95.67,
"high": 96.98,
"low": 94.6414,
"close": 96.68,
"adjClose": 96.68,
"volume": 2473786,
"unadjustedVolume": 2473600,
"change": 1.01,
"changePercent": 1.06,
"vwap": 96.05,
"label": "September 07, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-09-06",
"open": 97.16,
"high": 98.3,
"low": 95.64,
"close": 97.66,
"adjClose": 97.66,
"volume": 3263206,
"unadjustedVolume": 3263000,
"change": 0.5,
"changePercent": 0.51462,
"vwap": 96.94,
"label": "September 06, 23",
"changeOverTime": 0.0051462
},
{
"date": "2023-09-05",
"open": 95.6,
"high": 98.02,
"low": 95.165,
"close": 98,
"adjClose": 98,
"volume": 3334904,
"unadjustedVolume": 3334900,
"change": 2.4,
"changePercent": 2.51,
"vwap": 96.81,
"label": "September 05, 23",
"changeOverTime": 0.0251
},
{
"date": "2023-09-01",
"open": 97.73,
"high": 98.84,
"low": 96.92,
"close": 97.73,
"adjClose": 97.73,
"volume": 3248884,
"unadjustedVolume": 3247300,
"change": 0,
"changePercent": 0,
"vwap": 97.79,
"label": "September 01, 23",
"changeOverTime": 0
},
{
"date": "2023-08-31",
"open": 94.66,
"high": 98.14,
"low": 94.66,
"close": 96.48,
"adjClose": 96.48,
"volume": 4390097,
"unadjustedVolume": 4390100,
"change": 1.82,
"changePercent": 1.92,
"vwap": 96.85,
"label": "August 31, 23",
"changeOverTime": 0.0192
},
{
"date": "2023-08-30",
"open": 92.71,
"high": 94.2,
"low": 91.85,
"close": 94.16,
"adjClose": 94.16,
"volume": 3966353,
"unadjustedVolume": 3966400,
"change": 1.45,
"changePercent": 1.56,
"vwap": 93.31,
"label": "August 30, 23",
"changeOverTime": 0.0156
},
{
"date": "2023-08-29",
"open": 92.31,
"high": 95.05,
"low": 91.94,
"close": 93.81,
"adjClose": 93.81,
"volume": 2345396,
"unadjustedVolume": 2345400,
"change": 1.5,
"changePercent": 1.62,
"vwap": 94,
"label": "August 29, 23",
"changeOverTime": 0.0162
},
{
"date": "2023-08-28",
"open": 93.25,
"high": 93.43,
"low": 91.48,
"close": 92.54,
"adjClose": 92.54,
"volume": 2290028,
"unadjustedVolume": 2289900,
"change": -0.71,
"changePercent": -0.76139,
"vwap": 92.48,
"label": "August 28, 23",
"changeOverTime": -0.0076139
},
{
"date": "2023-08-25",
"open": 91.7,
"high": 94,
"low": 91.13,
"close": 92.6,
"adjClose": 92.6,
"volume": 2761535,
"unadjustedVolume": 2760100,
"change": 0.9,
"changePercent": 0.98146,
"vwap": 92.35,
"label": "August 25, 23",
"changeOverTime": 0.0098146
},
{
"date": "2023-08-24",
"open": 97.35,
"high": 97.35,
"low": 91.3701,
"close": 91.85,
"adjClose": 91.85,
"volume": 3788052,
"unadjustedVolume": 3788100,
"change": -5.5,
"changePercent": -5.65,
"vwap": 92.79,
"label": "August 24, 23",
"changeOverTime": -0.0565
},
{
"date": "2023-08-23",
"open": 93.69,
"high": 95.98,
"low": 92.26,
"close": 95.44,
"adjClose": 95.44,
"volume": 3048680,
"unadjustedVolume": 3048700,
"change": 1.75,
"changePercent": 1.87,
"vwap": 94.9,
"label": "August 23, 23",
"changeOverTime": 0.0187
},
{
"date": "2023-08-22",
"open": 95.47,
"high": 95.87,
"low": 92.67,
"close": 93.69,
"adjClose": 93.69,
"volume": 3214278,
"unadjustedVolume": 3214300,
"change": -1.78,
"changePercent": -1.86,
"vwap": 93.71,
"label": "August 22, 23",
"changeOverTime": -0.0186
},
{
"date": "2023-08-21",
"open": 94.99,
"high": 96.48,
"low": 94.23,
"close": 94.69,
"adjClose": 94.69,
"volume": 4747646,
"unadjustedVolume": 4747600,
"change": -0.3,
"changePercent": -0.31582,
"vwap": 95.05,
"label": "August 21, 23",
"changeOverTime": -0.0031582
},
{
"date": "2023-08-18",
"open": 89.4,
"high": 94.25,
"low": 89.0401,
"close": 93.63,
"adjClose": 93.63,
"volume": 5417530,
"unadjustedVolume": 5407000,
"change": 4.23,
"changePercent": 4.73,
"vwap": 92.68,
"label": "August 18, 23",
"changeOverTime": 0.0473
},
{
"date": "2023-08-17",
"open": 90.05,
"high": 91,
"low": 89.4224,
"close": 90.29,
"adjClose": 90.29,
"volume": 4189177,
"unadjustedVolume": 4189200,
"change": 0.24,
"changePercent": 0.26652,
"vwap": 90.18,
"label": "August 17, 23",
"changeOverTime": 0.0026652
},
{
"date": "2023-08-16",
"open": 88.86,
"high": 92.14,
"low": 88.1,
"close": 90.6,
"adjClose": 90.6,
"volume": 5264340,
"unadjustedVolume": 5264300,
"change": 1.74,
"changePercent": 1.96,
"vwap": 90.67,
"label": "August 16, 23",
"changeOverTime": 0.0196
},
{
"date": "2023-08-15",
"open": 89.37,
"high": 89.65,
"low": 87.55,
"close": 88.52,
"adjClose": 88.52,
"volume": 3108375,
"unadjustedVolume": 3108400,
"change": -0.85,
"changePercent": -0.9511,
"vwap": 88.44,
"label": "August 15, 23",
"changeOverTime": -0.009511
},
{
"date": "2023-08-14",
"open": 88.09,
"high": 90.3,
"low": 87.59,
"close": 89.78,
"adjClose": 89.78,
"volume": 3215444,
"unadjustedVolume": 3215400,
"change": 1.69,
"changePercent": 1.92,
"vwap": 89.3,
"label": "August 14, 23",
"changeOverTime": 0.0192
},
{
"date": "2023-08-11",
"open": 88.73,
"high": 90.96,
"low": 88.6,
"close": 89.44,
"adjClose": 89.44,
"volume": 3176375,
"unadjustedVolume": 3170500,
"change": 0.71,
"changePercent": 0.80018,
"vwap": 89.84,
"label": "August 11, 23",
"changeOverTime": 0.0080018
},
{
"date": "2023-08-10",
"open": 88.83,
"high": 92.16,
"low": 88.51,
"close": 90.72,
"adjClose": 90.72,
"volume": 7251691,
"unadjustedVolume": 7251700,
"change": 1.89,
"changePercent": 2.13,
"vwap": 90.47,
"label": "August 10, 23",
"changeOverTime": 0.0213
},
{
"date": "2023-08-09",
"open": 87.95,
"high": 88.87,
"low": 84.46,
"close": 86.76,
"adjClose": 86.76,
"volume": 8489369,
"unadjustedVolume": 8504900,
"change": -1.19,
"changePercent": -1.35,
"vwap": 86.22,
"label": "August 09, 23",
"changeOverTime": -0.0135
},
{
"date": "2023-08-08",
"open": 84.38,
"high": 89.24,
"low": 83.87,
"close": 88.04,
"adjClose": 88.04,
"volume": 26640857,
"unadjustedVolume": 26640900,
"change": 3.66,
"changePercent": 4.34,
"vwap": 86.65,
"label": "August 08, 23",
"changeOverTime": 0.0434
},
{
"date": "2023-08-07",
"open": 109.22,
"high": 110.08,
"low": 104.77,
"close": 106.3,
"adjClose": 106.3,
"volume": 7678806,
"unadjustedVolume": 7678800,
"change": -2.92,
"changePercent": -2.67,
"vwap": 106.42,
"label": "August 07, 23",
"changeOverTime": -0.0267
},
{
"date": "2023-08-04",
"open": 114.795,
"high": 115.95,
"low": 107.3,
"close": 107.53,
"adjClose": 107.53,
"volume": 6324039,
"unadjustedVolume": 6321800,
"change": -7.265,
"changePercent": -6.33,
"vwap": 110.87,
"label": "August 04, 23",
"changeOverTime": -0.0633
},
{
"date": "2023-08-03",
"open": 106.22,
"high": 107.57,
"low": 105,
"close": 107.1,
"adjClose": 107.1,
"volume": 4412345,
"unadjustedVolume": 4359600,
"change": 0.88,
"changePercent": 0.82847,
"vwap": 107.06,
"label": "August 03, 23",
"changeOverTime": 0.0082847
},
{
"date": "2023-08-02",
"open": 111.81,
"high": 112.49,
"low": 105.41,
"close": 106.83,
"adjClose": 106.83,
"volume": 6046686,
"unadjustedVolume": 6044500,
"change": -4.98,
"changePercent": -4.45,
"vwap": 107.57,
"label": "August 02, 23",
"changeOverTime": -0.0445
},
{
"date": "2023-08-01",
"open": 115,
"high": 115.8399,
"low": 113.7701,
"close": 114.95,
"adjClose": 114.95,
"volume": 2194421,
"unadjustedVolume": 2189500,
"change": -0.05,
"changePercent": -0.04347826,
"vwap": 115.05,
"label": "August 01, 23",
"changeOverTime": -0.0004347826
},
{
"date": "2023-07-31",
"open": 113.435,
"high": 116.78,
"low": 113.435,
"close": 116.72,
"adjClose": 116.720001,
"volume": 4034826,
"unadjustedVolume": 4030400,
"change": 3.285,
"changePercent": 2.9,
"vwap": 116,
"label": "July 31, 23",
"changeOverTime": 0.029
},
{
"date": "2023-07-28",
"open": 111.11,
"high": 113.24,
"low": 109.72,
"close": 112.19,
"adjClose": 112.190002,
"volume": 2855378,
"unadjustedVolume": 2852900,
"change": 1.08,
"changePercent": 0.97201,
"vwap": 111.72,
"label": "July 28, 23",
"changeOverTime": 0.0097201
},
{
"date": "2023-07-27",
"open": 113.15,
"high": 113.2,
"low": 108.6,
"close": 109.46,
"adjClose": 109.459999,
"volume": 3327700,
"unadjustedVolume": 3327700,
"change": -3.69,
"changePercent": -3.26,
"vwap": 110.66,
"label": "July 27, 23",
"changeOverTime": -0.0326
},
{
"date": "2023-07-26",
"open": 109.58,
"high": 112.695,
"low": 107.05,
"close": 110.64,
"adjClose": 110.639999,
"volume": 5720358,
"unadjustedVolume": 5720400,
"change": 1.06,
"changePercent": 0.96733,
"vwap": 110.41,
"label": "July 26, 23",
"changeOverTime": 0.0096733
},
{
"date": "2023-07-25",
"open": 115.79,
"high": 118.02,
"low": 114.32,
"close": 115.3,
"adjClose": 115.300003,
"volume": 6384314,
"unadjustedVolume": 6384300,
"change": -0.49,
"changePercent": -0.42318,
"vwap": 116.37,
"label": "July 25, 23",
"changeOverTime": -0.0042318
},
{
"date": "2023-07-24",
"open": 110.22,
"high": 111.62,
"low": 109.34,
"close": 111.49,
"adjClose": 111.489998,
"volume": 2987898,
"unadjustedVolume": 2986000,
"change": 1.27,
"changePercent": 1.15,
"vwap": 110.83,
"label": "July 24, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-07-21",
"open": 110.87,
"high": 111.5,
"low": 108.6719,
"close": 109.87,
"adjClose": 109.870003,
"volume": 6915542,
"unadjustedVolume": 6914900,
"change": -1,
"changePercent": -0.90196,
"vwap": 109.98,
"label": "July 21, 23",
"changeOverTime": -0.0090196
},
{
"date": "2023-07-20",
"open": 113,
"high": 114.29,
"low": 109.74,
"close": 109.9,
"adjClose": 109.900002,
"volume": 3811801,
"unadjustedVolume": 3811800,
"change": -3.1,
"changePercent": -2.74,
"vwap": 111.12,
"label": "July 20, 23",
"changeOverTime": -0.0274
},
{
"date": "2023-07-19",
"open": 116,
"high": 117.4458,
"low": 113.53,
"close": 115.22,
"adjClose": 115.220001,
"volume": 4032097,
"unadjustedVolume": 4032100,
"change": -0.78,
"changePercent": -0.67241,
"vwap": 115.44,
"label": "July 19, 23",
"changeOverTime": -0.0067241
},
{
"date": "2023-07-18",
"open": 112.67,
"high": 115,
"low": 111.3701,
"close": 113.82,
"adjClose": 113.82,
"volume": 3358243,
"unadjustedVolume": 3358200,
"change": 1.15,
"changePercent": 1.02,
"vwap": 113.39,
"label": "July 18, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-07-17",
"open": 109.41,
"high": 113.6253,
"low": 109.01,
"close": 112.77,
"adjClose": 112.769997,
"volume": 3510290,
"unadjustedVolume": 3532300,
"change": 3.36,
"changePercent": 3.07,
"vwap": 112.52,
"label": "July 17, 23",
"changeOverTime": 0.0307
},
{
"date": "2023-07-14",
"open": 110,
"high": 111.6,
"low": 107.6599,
"close": 108.53,
"adjClose": 108.529999,
"volume": 3314105,
"unadjustedVolume": 3305800,
"change": -1.47,
"changePercent": -1.34,
"vwap": 109.12,
"label": "July 14, 23",
"changeOverTime": -0.0134
},
{
"date": "2023-07-13",
"open": 106.5,
"high": 109.65,
"low": 106.14,
"close": 109.19,
"adjClose": 109.190002,
"volume": 3932777,
"unadjustedVolume": 3932800,
"change": 2.69,
"changePercent": 2.53,
"vwap": 108.76,
"label": "July 13, 23",
"changeOverTime": 0.0253
},
{
"date": "2023-07-12",
"open": 108.215,
"high": 108.51,
"low": 104.66,
"close": 105.445,
"adjClose": 105.445,
"volume": 5492467,
"unadjustedVolume": 5492500,
"change": -2.77,
"changePercent": -2.56,
"vwap": 106.29,
"label": "July 12, 23",
"changeOverTime": -0.0256
},
{
"date": "2023-07-11",
"open": 102.025,
"high": 106.08,
"low": 101.06,
"close": 104.98,
"adjClose": 104.980003,
"volume": 5187377,
"unadjustedVolume": 5187400,
"change": 2.955,
"changePercent": 2.9,
"vwap": 104.65,
"label": "July 11, 23",
"changeOverTime": 0.029
},
{
"date": "2023-07-10",
"open": 97.65,
"high": 102.4911,
"low": 96.5901,
"close": 101.45,
"adjClose": 101.449997,
"volume": 4050097,
"unadjustedVolume": 4050100,
"change": 3.8,
"changePercent": 3.89,
"vwap": 100.88,
"label": "July 10, 23",
"changeOverTime": 0.0389
},
{
"date": "2023-07-07",
"open": 97.5,
"high": 101.5,
"low": 97.47,
"close": 98.02,
"adjClose": 98.019997,
"volume": 4973326,
"unadjustedVolume": 4972200,
"change": 0.52,
"changePercent": 0.53333,
"vwap": 99.08,
"label": "July 07, 23",
"changeOverTime": 0.0053333
},
{
"date": "2023-07-06",
"open": 96.58,
"high": 97.24,
"low": 95.31,
"close": 97.08,
"adjClose": 97.080002,
"volume": 2113314,
"unadjustedVolume": 2111600,
"change": 0.5,
"changePercent": 0.51771,
"vwap": 96.55,
"label": "July 06, 23",
"changeOverTime": 0.0051771
},
{
"date": "2023-07-05",
"open": 97.2,
"high": 98.97,
"low": 95.84,
"close": 98.28,
"adjClose": 98.279999,
"volume": 3039637,
"unadjustedVolume": 3039600,
"change": 1.08,
"changePercent": 1.11,
"vwap": 97.78,
"label": "July 05, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-07-03",
"open": 98.1,
"high": 99.83,
"low": 97.37,
"close": 98.29,
"adjClose": 98.290001,
"volume": 1586717,
"unadjustedVolume": 1586700,
"change": 0.19,
"changePercent": 0.19368,
"vwap": 98.5,
"label": "July 03, 23",
"changeOverTime": 0.0019368
},
{
"date": "2023-06-30",
"open": 97.92,
"high": 100.44,
"low": 97.21,
"close": 98.38,
"adjClose": 98.379997,
"volume": 3303474,
"unadjustedVolume": 3302400,
"change": 0.46,
"changePercent": 0.46977,
"vwap": 99.02,
"label": "June 30, 23",
"changeOverTime": 0.0046977
},
{
"date": "2023-06-29",
"open": 97.955,
"high": 98.495,
"low": 95.01,
"close": 96.45,
"adjClose": 96.449997,
"volume": 2717530,
"unadjustedVolume": 2717400,
"change": -1.505,
"changePercent": -1.54,
"vwap": 96.6,
"label": "June 29, 23",
"changeOverTime": -0.0154
},
{
"date": "2023-06-28",
"open": 95.69,
"high": 100.58,
"low": 95.6275,
"close": 98.15,
"adjClose": 98.150002,
"volume": 5266691,
"unadjustedVolume": 5266700,
"change": 2.46,
"changePercent": 2.57,
"vwap": 98.9,
"label": "June 28, 23",
"changeOverTime": 0.0257
},
{
"date": "2023-06-27",
"open": 94.06,
"high": 96.13,
"low": 92.7,
"close": 95.69,
"adjClose": 95.690002,
"volume": 2570310,
"unadjustedVolume": 2570300,
"change": 1.63,
"changePercent": 1.73,
"vwap": 94.86,
"label": "June 27, 23",
"changeOverTime": 0.0173
},
{
"date": "2023-06-26",
"open": 93.1,
"high": 96.315,
"low": 92.75,
"close": 93.34,
"adjClose": 93.339996,
"volume": 2825683,
"unadjustedVolume": 2825700,
"change": 0.24,
"changePercent": 0.25779,
"vwap": 93.99,
"label": "June 26, 23",
"changeOverTime": 0.0025779
},
{
"date": "2023-06-23",
"open": 93,
"high": 95.11,
"low": 92.33,
"close": 93.67,
"adjClose": 93.669998,
"volume": 2926168,
"unadjustedVolume": 2920800,
"change": 0.67,
"changePercent": 0.72043,
"vwap": 93.92,
"label": "June 23, 23",
"changeOverTime": 0.0072043
},
{
"date": "2023-06-22",
"open": 91.66,
"high": 96.15,
"low": 90.88,
"close": 94.5,
"adjClose": 94.5,
"volume": 4386581,
"unadjustedVolume": 4383200,
"change": 2.84,
"changePercent": 3.1,
"vwap": 94.29,
"label": "June 22, 23",
"changeOverTime": 0.031
},
{
"date": "2023-06-21",
"open": 96.32,
"high": 97.0998,
"low": 91.85,
"close": 91.94,
"adjClose": 91.940002,
"volume": 5481243,
"unadjustedVolume": 5481200,
"change": -4.38,
"changePercent": -4.55,
"vwap": 92.86,
"label": "June 21, 23",
"changeOverTime": -0.0455
},
{
"date": "2023-06-20",
"open": 95.6,
"high": 97.98,
"low": 95.3,
"close": 96.68,
"adjClose": 96.68,
"volume": 3211321,
"unadjustedVolume": 3210700,
"change": 1.08,
"changePercent": 1.13,
"vwap": 96.56,
"label": "June 20, 23",
"changeOverTime": 0.0113
},
{
"date": "2023-06-16",
"open": 98.63,
"high": 98.8,
"low": 95.27,
"close": 95.75,
"adjClose": 95.75,
"volume": 4530702,
"unadjustedVolume": 4529300,
"change": -2.88,
"changePercent": -2.92,
"vwap": 96.45,
"label": "June 16, 23",
"changeOverTime": -0.0292
},
{
"date": "2023-06-15",
"open": 95.26,
"high": 99.13,
"low": 95.19,
"close": 98.19,
"adjClose": 98.190002,
"volume": 3717321,
"unadjustedVolume": 3717300,
"change": 2.93,
"changePercent": 3.08,
"vwap": 97.49,
"label": "June 15, 23",
"changeOverTime": 0.0308
},
{
"date": "2023-06-14",
"open": 97.23,
"high": 98.215,
"low": 95.37,
"close": 96.28,
"adjClose": 96.279999,
"volume": 3305910,
"unadjustedVolume": 3305900,
"change": -0.95,
"changePercent": -0.97706,
"vwap": 96.78,
"label": "June 14, 23",
"changeOverTime": -0.0097706
},
{
"date": "2023-06-13",
"open": 99.74,
"high": 100.3,
"low": 96.55,
"close": 97.75,
"adjClose": 97.75,
"volume": 2700358,
"unadjustedVolume": 2700400,
"change": -1.99,
"changePercent": -2,
"vwap": 97.95,
"label": "June 13, 23",
"changeOverTime": -0.02
},
{
"date": "2023-06-12",
"open": 95.08,
"high": 97.74,
"low": 94.75,
"close": 97.7,
"adjClose": 97.699997,
"volume": 2860758,
"unadjustedVolume": 2859500,
"change": 2.62,
"changePercent": 2.76,
"vwap": 96.72,
"label": "June 12, 23",
"changeOverTime": 0.0276
},
{
"date": "2023-06-09",
"open": 97.03,
"high": 98.73,
"low": 94.912,
"close": 95.63,
"adjClose": 95.629997,
"volume": 4057886,
"unadjustedVolume": 4057400,
"change": -1.4,
"changePercent": -1.44,
"vwap": 96.61,
"label": "June 09, 23",
"changeOverTime": -0.0144
},
{
"date": "2023-06-08",
"open": 92.73,
"high": 96.13,
"low": 92.0785,
"close": 96.02,
"adjClose": 96.019997,
"volume": 3862776,
"unadjustedVolume": 3861600,
"change": 3.29,
"changePercent": 3.55,
"vwap": 94.75,
"label": "June 08, 23",
"changeOverTime": 0.0355
}
]
}