Revision control
Copy as Markdown
{
"symbol": "DXCM",
"historical": [
{
"date": "2023-12-07",
"open": 118.3,
"high": 119.48,
"low": 117.51,
"close": 118.89,
"adjClose": 118.89,
"volume": 2391735,
"unadjustedVolume": 2134177,
"change": 0.59,
"changePercent": 0.49873,
"vwap": 118.87,
"label": "December 07, 23",
"changeOverTime": 0.0049873
},
{
"date": "2023-12-06",
"open": 117.74,
"high": 119.06,
"low": 116.38,
"close": 117.94,
"adjClose": 117.94,
"volume": 2494462,
"unadjustedVolume": 2494400,
"change": 0.2,
"changePercent": 0.16987,
"vwap": 118.17,
"label": "December 06, 23",
"changeOverTime": 0.0016987
},
{
"date": "2023-12-05",
"open": 116.37,
"high": 117.82,
"low": 115.64,
"close": 117.2,
"adjClose": 117.2,
"volume": 2768267,
"unadjustedVolume": 2768300,
"change": 0.83,
"changePercent": 0.71324,
"vwap": 116.89,
"label": "December 05, 23",
"changeOverTime": 0.0071324
},
{
"date": "2023-12-04",
"open": 116.25,
"high": 118.79,
"low": 116.1998,
"close": 118.24,
"adjClose": 118.24,
"volume": 3085082,
"unadjustedVolume": 3085000,
"change": 1.99,
"changePercent": 1.71,
"vwap": 117.75,
"label": "December 04, 23",
"changeOverTime": 0.0171
},
{
"date": "2023-12-01",
"open": 114.24,
"high": 117.5,
"low": 113.01,
"close": 116.62,
"adjClose": 116.62,
"volume": 3075029,
"unadjustedVolume": 3074800,
"change": 2.38,
"changePercent": 2.08,
"vwap": 116.39,
"label": "December 01, 23",
"changeOverTime": 0.0208
},
{
"date": "2023-11-30",
"open": 116.94,
"high": 117.26,
"low": 114.86,
"close": 115.52,
"adjClose": 115.52,
"volume": 4537499,
"unadjustedVolume": 4537500,
"change": -1.42,
"changePercent": -1.21,
"vwap": 115.68,
"label": "November 30, 23",
"changeOverTime": -0.0121
},
{
"date": "2023-11-29",
"open": 113.38,
"high": 117.44,
"low": 113,
"close": 116.18,
"adjClose": 116.18,
"volume": 4734844,
"unadjustedVolume": 4734700,
"change": 2.8,
"changePercent": 2.47,
"vwap": 115.71,
"label": "November 29, 23",
"changeOverTime": 0.0247
},
{
"date": "2023-11-28",
"open": 113.37,
"high": 113.77,
"low": 111.29,
"close": 112.2,
"adjClose": 112.2,
"volume": 4492399,
"unadjustedVolume": 4492400,
"change": -1.17,
"changePercent": -1.03,
"vwap": 112.27,
"label": "November 28, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-11-27",
"open": 112.07,
"high": 115.09,
"low": 112.03,
"close": 113.98,
"adjClose": 113.98,
"volume": 3687258,
"unadjustedVolume": 3687300,
"change": 1.91,
"changePercent": 1.7,
"vwap": 114.24,
"label": "November 27, 23",
"changeOverTime": 0.017
},
{
"date": "2023-11-24",
"open": 110.8,
"high": 113.81,
"low": 110.44,
"close": 112.95,
"adjClose": 112.95,
"volume": 1902075,
"unadjustedVolume": 1902100,
"change": 2.15,
"changePercent": 1.94,
"vwap": 112.82,
"label": "November 24, 23",
"changeOverTime": 0.0194
},
{
"date": "2023-11-22",
"open": 110,
"high": 112.045,
"low": 109.415,
"close": 110.8,
"adjClose": 110.8,
"volume": 2747566,
"unadjustedVolume": 2747400,
"change": 0.8,
"changePercent": 0.72727,
"vwap": 111.01,
"label": "November 22, 23",
"changeOverTime": 0.0072727
},
{
"date": "2023-11-21",
"open": 108.42,
"high": 109.65,
"low": 107.81,
"close": 108.96,
"adjClose": 108.96,
"volume": 2778012,
"unadjustedVolume": 2778000,
"change": 0.54,
"changePercent": 0.49806,
"vwap": 108.97,
"label": "November 21, 23",
"changeOverTime": 0.0049806
},
{
"date": "2023-11-20",
"open": 104.39,
"high": 109.2,
"low": 104.06,
"close": 108.96,
"adjClose": 108.96,
"volume": 4313257,
"unadjustedVolume": 4313000,
"change": 4.57,
"changePercent": 4.38,
"vwap": 108.11,
"label": "November 20, 23",
"changeOverTime": 0.0438
},
{
"date": "2023-11-17",
"open": 104.93,
"high": 106.74,
"low": 104.31,
"close": 104.97,
"adjClose": 104.97,
"volume": 5315982,
"unadjustedVolume": 5315900,
"change": 0.04,
"changePercent": 0.03812065,
"vwap": 105.42,
"label": "November 17, 23",
"changeOverTime": 0.0003812065
},
{
"date": "2023-11-16",
"open": 102,
"high": 105.19,
"low": 102,
"close": 104.77,
"adjClose": 104.77,
"volume": 5726929,
"unadjustedVolume": 5726900,
"change": 2.77,
"changePercent": 2.72,
"vwap": 104.38,
"label": "November 16, 23",
"changeOverTime": 0.0272
},
{
"date": "2023-11-15",
"open": 101.38,
"high": 104.245,
"low": 100.86,
"close": 102.11,
"adjClose": 102.11,
"volume": 4159505,
"unadjustedVolume": 4159500,
"change": 0.73,
"changePercent": 0.72006,
"vwap": 102.75,
"label": "November 15, 23",
"changeOverTime": 0.0072006
},
{
"date": "2023-11-14",
"open": 100,
"high": 103.85,
"low": 99.26,
"close": 101.38,
"adjClose": 101.38,
"volume": 5479586,
"unadjustedVolume": 5479600,
"change": 1.38,
"changePercent": 1.38,
"vwap": 101.13,
"label": "November 14, 23",
"changeOverTime": 0.0138
},
{
"date": "2023-11-13",
"open": 96.8,
"high": 100.57,
"low": 94.5501,
"close": 98.35,
"adjClose": 98.35,
"volume": 5725913,
"unadjustedVolume": 5725700,
"change": 1.55,
"changePercent": 1.6,
"vwap": 98.22,
"label": "November 13, 23",
"changeOverTime": 0.016
},
{
"date": "2023-11-10",
"open": 93.61,
"high": 95.07,
"low": 91.59,
"close": 94.05,
"adjClose": 94.05,
"volume": 4185668,
"unadjustedVolume": 4185500,
"change": 0.44,
"changePercent": 0.47004,
"vwap": 93.73,
"label": "November 10, 23",
"changeOverTime": 0.0047004
},
{
"date": "2023-11-09",
"open": 93.27,
"high": 95.29,
"low": 91.71,
"close": 92.4,
"adjClose": 92.4,
"volume": 4663643,
"unadjustedVolume": 4663600,
"change": -0.87,
"changePercent": -0.93278,
"vwap": 93.04,
"label": "November 09, 23",
"changeOverTime": -0.0093278
},
{
"date": "2023-11-08",
"open": 95.22,
"high": 95.57,
"low": 91.485,
"close": 92.76,
"adjClose": 92.76,
"volume": 4631696,
"unadjustedVolume": 4631700,
"change": -2.46,
"changePercent": -2.58,
"vwap": 92.5,
"label": "November 08, 23",
"changeOverTime": -0.0258
},
{
"date": "2023-11-07",
"open": 95.8097,
"high": 97.62,
"low": 95.09,
"close": 95.19,
"adjClose": 95.19,
"volume": 3273453,
"unadjustedVolume": 3273400,
"change": -0.6197,
"changePercent": -0.6468,
"vwap": 95.84,
"label": "November 07, 23",
"changeOverTime": -0.006468
},
{
"date": "2023-11-06",
"open": 97.78,
"high": 98.91,
"low": 94.34,
"close": 94.84,
"adjClose": 94.84,
"volume": 4019706,
"unadjustedVolume": 4019700,
"change": -2.94,
"changePercent": -3.01,
"vwap": 95.39,
"label": "November 06, 23",
"changeOverTime": -0.0301
},
{
"date": "2023-11-03",
"open": 96.57,
"high": 99.01,
"low": 96.07,
"close": 97.46,
"adjClose": 97.46,
"volume": 5092341,
"unadjustedVolume": 5092300,
"change": 0.89,
"changePercent": 0.92161,
"vwap": 97.66,
"label": "November 03, 23",
"changeOverTime": 0.0092161
},
{
"date": "2023-11-02",
"open": 94.84,
"high": 95.8299,
"low": 92.07,
"close": 93.67,
"adjClose": 93.67,
"volume": 4425684,
"unadjustedVolume": 4425700,
"change": -1.17,
"changePercent": -1.23,
"vwap": 94.06,
"label": "November 02, 23",
"changeOverTime": -0.0123
},
{
"date": "2023-11-01",
"open": 88.26,
"high": 94.405,
"low": 87.8101,
"close": 94.13,
"adjClose": 94.13,
"volume": 6016837,
"unadjustedVolume": 6016800,
"change": 5.87,
"changePercent": 6.65,
"vwap": 92.83,
"label": "November 01, 23",
"changeOverTime": 0.0665
},
{
"date": "2023-10-31",
"open": 85.73,
"high": 89.47,
"low": 85.41,
"close": 88.83,
"adjClose": 88.83,
"volume": 5391891,
"unadjustedVolume": 5391900,
"change": 3.1,
"changePercent": 3.62,
"vwap": 88.35,
"label": "October 31, 23",
"changeOverTime": 0.0362
},
{
"date": "2023-10-30",
"open": 90.16,
"high": 90.59,
"low": 84.71,
"close": 84.91,
"adjClose": 84.91,
"volume": 7038390,
"unadjustedVolume": 7038400,
"change": -5.25,
"changePercent": -5.82,
"vwap": 86.16,
"label": "October 30, 23",
"changeOverTime": -0.0582
},
{
"date": "2023-10-27",
"open": 92.73,
"high": 92.988,
"low": 86.27,
"close": 89.29,
"adjClose": 89.29,
"volume": 14954605,
"unadjustedVolume": 14954600,
"change": -3.44,
"changePercent": -3.71,
"vwap": 89.6,
"label": "October 27, 23",
"changeOverTime": -0.0371
},
{
"date": "2023-10-26",
"open": 84.18,
"high": 84.23,
"low": 80.925,
"close": 81.09,
"adjClose": 81.09,
"volume": 6707774,
"unadjustedVolume": 6707800,
"change": -3.09,
"changePercent": -3.67,
"vwap": 82.6,
"label": "October 26, 23",
"changeOverTime": -0.0367
},
{
"date": "2023-10-25",
"open": 85.85,
"high": 86.37,
"low": 83.06,
"close": 84.35,
"adjClose": 84.35,
"volume": 4112462,
"unadjustedVolume": 4112500,
"change": -1.5,
"changePercent": -1.75,
"vwap": 84.48,
"label": "October 25, 23",
"changeOverTime": -0.0175
},
{
"date": "2023-10-24",
"open": 85.4,
"high": 86.84,
"low": 85.26,
"close": 86.35,
"adjClose": 86.35,
"volume": 4375201,
"unadjustedVolume": 4375200,
"change": 0.95,
"changePercent": 1.11,
"vwap": 86.18,
"label": "October 24, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-10-23",
"open": 85.75,
"high": 87.98,
"low": 85.6,
"close": 86.02,
"adjClose": 86.02,
"volume": 4042385,
"unadjustedVolume": 4042200,
"change": 0.27,
"changePercent": 0.31487,
"vwap": 86.68,
"label": "October 23, 23",
"changeOverTime": 0.0031487
},
{
"date": "2023-10-20",
"open": 86.02,
"high": 87.35,
"low": 85.48,
"close": 85.97,
"adjClose": 85.97,
"volume": 4652443,
"unadjustedVolume": 4652000,
"change": -0.05,
"changePercent": -0.05812602,
"vwap": 86.37,
"label": "October 20, 23",
"changeOverTime": -0.0005812602
},
{
"date": "2023-10-19",
"open": 83.69,
"high": 87.48,
"low": 83.61,
"close": 86.04,
"adjClose": 86.04,
"volume": 6634187,
"unadjustedVolume": 6634000,
"change": 2.35,
"changePercent": 2.81,
"vwap": 85.93,
"label": "October 19, 23",
"changeOverTime": 0.0281
},
{
"date": "2023-10-18",
"open": 81.49,
"high": 85.27,
"low": 81.465,
"close": 84.12,
"adjClose": 84.12,
"volume": 7717036,
"unadjustedVolume": 7717000,
"change": 2.63,
"changePercent": 3.23,
"vwap": 84,
"label": "October 18, 23",
"changeOverTime": 0.0323
},
{
"date": "2023-10-17",
"open": 77.38,
"high": 82.56,
"low": 76.81,
"close": 80.49,
"adjClose": 80.49,
"volume": 5476119,
"unadjustedVolume": 5475900,
"change": 3.11,
"changePercent": 4.02,
"vwap": 80.98,
"label": "October 17, 23",
"changeOverTime": 0.0402
},
{
"date": "2023-10-16",
"open": 77.58,
"high": 80.19,
"low": 76.17,
"close": 78.95,
"adjClose": 78.95,
"volume": 5271468,
"unadjustedVolume": 5271500,
"change": 1.37,
"changePercent": 1.77,
"vwap": 78.94,
"label": "October 16, 23",
"changeOverTime": 0.0177
},
{
"date": "2023-10-13",
"open": 75,
"high": 76.435,
"low": 74.75,
"close": 76.19,
"adjClose": 76.19,
"volume": 5124584,
"unadjustedVolume": 5123700,
"change": 1.19,
"changePercent": 1.59,
"vwap": 75.8,
"label": "October 13, 23",
"changeOverTime": 0.0159
},
{
"date": "2023-10-12",
"open": 79.69,
"high": 80.14,
"low": 75.04,
"close": 75.49,
"adjClose": 75.49,
"volume": 9338951,
"unadjustedVolume": 9339000,
"change": -4.2,
"changePercent": -5.27,
"vwap": 76.4,
"label": "October 12, 23",
"changeOverTime": -0.0527
},
{
"date": "2023-10-11",
"open": 84.31,
"high": 85.02,
"low": 77.91,
"close": 78.97,
"adjClose": 78.97,
"volume": 8706833,
"unadjustedVolume": 8706800,
"change": -5.34,
"changePercent": -6.33,
"vwap": 79.4,
"label": "October 11, 23",
"changeOverTime": -0.0633
},
{
"date": "2023-10-10",
"open": 82.91,
"high": 86.4,
"low": 81.115,
"close": 85.21,
"adjClose": 85.21,
"volume": 5266928,
"unadjustedVolume": 5266800,
"change": 2.3,
"changePercent": 2.77,
"vwap": 84.92,
"label": "October 10, 23",
"changeOverTime": 0.0277
},
{
"date": "2023-10-09",
"open": 82.49,
"high": 83.32,
"low": 80.8,
"close": 83.09,
"adjClose": 83.09,
"volume": 3165061,
"unadjustedVolume": 3165100,
"change": 0.6,
"changePercent": 0.72736,
"vwap": 82.41,
"label": "October 09, 23",
"changeOverTime": 0.0072736
},
{
"date": "2023-10-06",
"open": 82.55,
"high": 83.6902,
"low": 81.07,
"close": 83.22,
"adjClose": 83.22,
"volume": 6761720,
"unadjustedVolume": 6761300,
"change": 0.67,
"changePercent": 0.81163,
"vwap": 82.75,
"label": "October 06, 23",
"changeOverTime": 0.0081163
},
{
"date": "2023-10-05",
"open": 88.1,
"high": 88.1,
"low": 80.8,
"close": 84,
"adjClose": 84,
"volume": 9019418,
"unadjustedVolume": 9019200,
"change": -4.1,
"changePercent": -4.65,
"vwap": 82.93,
"label": "October 05, 23",
"changeOverTime": -0.0465
},
{
"date": "2023-10-04",
"open": 91.16,
"high": 91.39,
"low": 85.54,
"close": 87.7,
"adjClose": 87.7,
"volume": 5793376,
"unadjustedVolume": 5793400,
"change": -3.46,
"changePercent": -3.8,
"vwap": 87.35,
"label": "October 04, 23",
"changeOverTime": -0.038
},
{
"date": "2023-10-03",
"open": 93.67,
"high": 94.36,
"low": 90.24,
"close": 90.94,
"adjClose": 90.94,
"volume": 3026831,
"unadjustedVolume": 3026800,
"change": -2.73,
"changePercent": -2.91,
"vwap": 91.24,
"label": "October 03, 23",
"changeOverTime": -0.0291
},
{
"date": "2023-10-02",
"open": 92.86,
"high": 96.18,
"low": 91.8015,
"close": 94.55,
"adjClose": 94.55,
"volume": 3244917,
"unadjustedVolume": 3244900,
"change": 1.69,
"changePercent": 1.82,
"vwap": 94.31,
"label": "October 02, 23",
"changeOverTime": 0.0182
},
{
"date": "2023-09-29",
"open": 97.37,
"high": 97.58,
"low": 93.13,
"close": 93.3,
"adjClose": 93.3,
"volume": 5417039,
"unadjustedVolume": 5416800,
"change": -4.07,
"changePercent": -4.18,
"vwap": 94.27,
"label": "September 29, 23",
"changeOverTime": -0.0418
},
{
"date": "2023-09-28",
"open": 92.09,
"high": 96.17,
"low": 91.63,
"close": 95.46,
"adjClose": 95.46,
"volume": 7205193,
"unadjustedVolume": 7205200,
"change": 3.37,
"changePercent": 3.66,
"vwap": 95.17,
"label": "September 28, 23",
"changeOverTime": 0.0366
},
{
"date": "2023-09-27",
"open": 89.56,
"high": 92.94,
"low": 89.56,
"close": 92.09,
"adjClose": 92.09,
"volume": 6709225,
"unadjustedVolume": 6709100,
"change": 2.53,
"changePercent": 2.82,
"vwap": 91.49,
"label": "September 27, 23",
"changeOverTime": 0.0282
},
{
"date": "2023-09-26",
"open": 85.62,
"high": 88.74,
"low": 85.34,
"close": 88.62,
"adjClose": 88.62,
"volume": 4819173,
"unadjustedVolume": 4819200,
"change": 3,
"changePercent": 3.5,
"vwap": 87.73,
"label": "September 26, 23",
"changeOverTime": 0.035
},
{
"date": "2023-09-25",
"open": 87.13,
"high": 87.22,
"low": 85.31,
"close": 86.06,
"adjClose": 86.06,
"volume": 3667641,
"unadjustedVolume": 3667400,
"change": -1.07,
"changePercent": -1.23,
"vwap": 86.03,
"label": "September 25, 23",
"changeOverTime": -0.0123
},
{
"date": "2023-09-22",
"open": 88.4,
"high": 89,
"low": 87.14,
"close": 87.5,
"adjClose": 87.5,
"volume": 4556379,
"unadjustedVolume": 4556400,
"change": -0.9,
"changePercent": -1.02,
"vwap": 87.8,
"label": "September 22, 23",
"changeOverTime": -0.0102
},
{
"date": "2023-09-21",
"open": 92.34,
"high": 92.38,
"low": 88.85,
"close": 89.08,
"adjClose": 89.08,
"volume": 5326901,
"unadjustedVolume": 5326800,
"change": -3.26,
"changePercent": -3.53,
"vwap": 89.61,
"label": "September 21, 23",
"changeOverTime": -0.0353
},
{
"date": "2023-09-20",
"open": 95.37,
"high": 95.81,
"low": 92.36,
"close": 92.63,
"adjClose": 92.63,
"volume": 3092472,
"unadjustedVolume": 3092300,
"change": -2.74,
"changePercent": -2.87,
"vwap": 93.56,
"label": "September 20, 23",
"changeOverTime": -0.0287
},
{
"date": "2023-09-19",
"open": 95.29,
"high": 95.31,
"low": 92.77,
"close": 94.16,
"adjClose": 94.16,
"volume": 3644661,
"unadjustedVolume": 3644500,
"change": -1.13,
"changePercent": -1.19,
"vwap": 93.96,
"label": "September 19, 23",
"changeOverTime": -0.0119
},
{
"date": "2023-09-18",
"open": 95.69,
"high": 96.64,
"low": 94.85,
"close": 95.295,
"adjClose": 95.3,
"volume": 3176536,
"unadjustedVolume": 3176400,
"change": -0.395,
"changePercent": -0.41279,
"vwap": 95.71,
"label": "September 18, 23",
"changeOverTime": -0.0041279
},
{
"date": "2023-09-15",
"open": 101.85,
"high": 102.33,
"low": 95.855,
"close": 96.35,
"adjClose": 96.35,
"volume": 9075967,
"unadjustedVolume": 9075100,
"change": -5.5,
"changePercent": -5.4,
"vwap": 97.48,
"label": "September 15, 23",
"changeOverTime": -0.054
},
{
"date": "2023-09-14",
"open": 106.23,
"high": 106.6,
"low": 100.93,
"close": 101.55,
"adjClose": 101.55,
"volume": 6447867,
"unadjustedVolume": 6447800,
"change": -4.68,
"changePercent": -4.41,
"vwap": 102.66,
"label": "September 14, 23",
"changeOverTime": -0.0441
},
{
"date": "2023-09-13",
"open": 104.99,
"high": 106.96,
"low": 104.78,
"close": 105.22,
"adjClose": 105.22,
"volume": 2997691,
"unadjustedVolume": 2997600,
"change": 0.23,
"changePercent": 0.21907,
"vwap": 105.58,
"label": "September 13, 23",
"changeOverTime": 0.0021907
},
{
"date": "2023-09-12",
"open": 106.56,
"high": 107.34,
"low": 103.4,
"close": 104.86,
"adjClose": 104.86,
"volume": 4416324,
"unadjustedVolume": 4416300,
"change": -1.7,
"changePercent": -1.6,
"vwap": 104.88,
"label": "September 12, 23",
"changeOverTime": -0.016
},
{
"date": "2023-09-11",
"open": 104.35,
"high": 108.09,
"low": 103.95,
"close": 107.29,
"adjClose": 107.29,
"volume": 3496342,
"unadjustedVolume": 3496300,
"change": 2.94,
"changePercent": 2.82,
"vwap": 106.96,
"label": "September 11, 23",
"changeOverTime": 0.0282
},
{
"date": "2023-09-08",
"open": 104.92,
"high": 107.14,
"low": 104.175,
"close": 104.35,
"adjClose": 104.35,
"volume": 3575720,
"unadjustedVolume": 3575700,
"change": -0.57,
"changePercent": -0.54327,
"vwap": 105.26,
"label": "September 08, 23",
"changeOverTime": -0.0054327
},
{
"date": "2023-09-07",
"open": 106.75,
"high": 107.59,
"low": 100.76,
"close": 104.91,
"adjClose": 104.91,
"volume": 5294961,
"unadjustedVolume": 5294800,
"change": -1.84,
"changePercent": -1.72,
"vwap": 104.36,
"label": "September 07, 23",
"changeOverTime": -0.0172
},
{
"date": "2023-09-06",
"open": 105.45,
"high": 108.28,
"low": 104.22,
"close": 106.88,
"adjClose": 106.88,
"volume": 6645000,
"unadjustedVolume": 6645000,
"change": 1.43,
"changePercent": 1.36,
"vwap": 106.46,
"label": "September 06, 23",
"changeOverTime": 0.0136
},
{
"date": "2023-09-05",
"open": 101.94,
"high": 102.97,
"low": 99.93,
"close": 100.33,
"adjClose": 100.33,
"volume": 3173800,
"unadjustedVolume": 3173800,
"change": -1.61,
"changePercent": -1.58,
"vwap": 101.08,
"label": "September 05, 23",
"changeOverTime": -0.0158
},
{
"date": "2023-09-01",
"open": 102.32,
"high": 102.7,
"low": 100.51,
"close": 101.9,
"adjClose": 101.9,
"volume": 2524500,
"unadjustedVolume": 2524500,
"change": -0.42,
"changePercent": -0.41048,
"vwap": 101.7,
"label": "September 01, 23",
"changeOverTime": -0.0041048
},
{
"date": "2023-08-31",
"open": 103.53,
"high": 105.06,
"low": 100.9,
"close": 100.98,
"adjClose": 100.98,
"volume": 3707200,
"unadjustedVolume": 3707200,
"change": -2.55,
"changePercent": -2.46,
"vwap": 102.31,
"label": "August 31, 23",
"changeOverTime": -0.0246
},
{
"date": "2023-08-30",
"open": 101.03,
"high": 106.95,
"low": 100.75,
"close": 103.42,
"adjClose": 103.42,
"volume": 5806400,
"unadjustedVolume": 5806400,
"change": 2.39,
"changePercent": 2.37,
"vwap": 103.71,
"label": "August 30, 23",
"changeOverTime": 0.0237
},
{
"date": "2023-08-29",
"open": 99.3,
"high": 101.65,
"low": 98.02,
"close": 100.58,
"adjClose": 100.58,
"volume": 7650600,
"unadjustedVolume": 7650600,
"change": 1.28,
"changePercent": 1.29,
"vwap": 100.08,
"label": "August 29, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-08-28",
"open": 102.07,
"high": 103.29,
"low": 98.75,
"close": 99.29,
"adjClose": 99.29,
"volume": 4197900,
"unadjustedVolume": 4197900,
"change": -2.78,
"changePercent": -2.72,
"vwap": 100.44,
"label": "August 28, 23",
"changeOverTime": -0.0272
},
{
"date": "2023-08-25",
"open": 100.92,
"high": 102.11,
"low": 99.02,
"close": 100.76,
"adjClose": 100.76,
"volume": 4428300,
"unadjustedVolume": 4428300,
"change": -0.16,
"changePercent": -0.15854,
"vwap": 100.63,
"label": "August 25, 23",
"changeOverTime": -0.0015854
},
{
"date": "2023-08-24",
"open": 104.99,
"high": 105.01,
"low": 100.78,
"close": 100.98,
"adjClose": 100.98,
"volume": 4648700,
"unadjustedVolume": 4648700,
"change": -4.01,
"changePercent": -3.82,
"vwap": 102.26,
"label": "August 24, 23",
"changeOverTime": -0.0382
},
{
"date": "2023-08-23",
"open": 107.15,
"high": 107.68,
"low": 103.99,
"close": 104.38,
"adjClose": 104.38,
"volume": 3821600,
"unadjustedVolume": 3821600,
"change": -2.77,
"changePercent": -2.59,
"vwap": 105.35,
"label": "August 23, 23",
"changeOverTime": -0.0259
},
{
"date": "2023-08-22",
"open": 104.38,
"high": 107.46,
"low": 104.14,
"close": 106.98,
"adjClose": 106.98,
"volume": 3200700,
"unadjustedVolume": 3200700,
"change": 2.6,
"changePercent": 2.49,
"vwap": 106.19,
"label": "August 22, 23",
"changeOverTime": 0.0249
},
{
"date": "2023-08-21",
"open": 106,
"high": 106.5,
"low": 104.45,
"close": 104.68,
"adjClose": 104.68,
"volume": 3425100,
"unadjustedVolume": 3425100,
"change": -1.32,
"changePercent": -1.25,
"vwap": 105.21,
"label": "August 21, 23",
"changeOverTime": -0.0125
},
{
"date": "2023-08-18",
"open": 107.41,
"high": 107.79,
"low": 105.75,
"close": 106.05,
"adjClose": 106.05,
"volume": 3712500,
"unadjustedVolume": 3712500,
"change": -1.36,
"changePercent": -1.27,
"vwap": 106.53,
"label": "August 18, 23",
"changeOverTime": -0.0127
},
{
"date": "2023-08-17",
"open": 111.1,
"high": 111.5,
"low": 107.63,
"close": 107.81,
"adjClose": 107.81,
"volume": 3967000,
"unadjustedVolume": 3967000,
"change": -3.29,
"changePercent": -2.96,
"vwap": 108.98,
"label": "August 17, 23",
"changeOverTime": -0.0296
},
{
"date": "2023-08-16",
"open": 114.84,
"high": 115.42,
"low": 110.99,
"close": 111.16,
"adjClose": 111.16,
"volume": 2809700,
"unadjustedVolume": 2809700,
"change": -3.68,
"changePercent": -3.2,
"vwap": 112.52,
"label": "August 16, 23",
"changeOverTime": -0.032
},
{
"date": "2023-08-15",
"open": 115,
"high": 117.25,
"low": 114.26,
"close": 114.51,
"adjClose": 114.51,
"volume": 2598200,
"unadjustedVolume": 2598200,
"change": -0.49,
"changePercent": -0.42609,
"vwap": 115.34,
"label": "August 15, 23",
"changeOverTime": -0.0042609
},
{
"date": "2023-08-14",
"open": 111.82,
"high": 116.01,
"low": 111.54,
"close": 115.76,
"adjClose": 115.76,
"volume": 3141800,
"unadjustedVolume": 3141800,
"change": 3.94,
"changePercent": 3.52,
"vwap": 114.44,
"label": "August 14, 23",
"changeOverTime": 0.0352
},
{
"date": "2023-08-11",
"open": 112.35,
"high": 112.7,
"low": 110.55,
"close": 111.69,
"adjClose": 111.69,
"volume": 3237200,
"unadjustedVolume": 3237200,
"change": -0.66,
"changePercent": -0.58745,
"vwap": 111.65,
"label": "August 11, 23",
"changeOverTime": -0.0058745
},
{
"date": "2023-08-10",
"open": 112.25,
"high": 115.94,
"low": 112.15,
"close": 113.27,
"adjClose": 113.27,
"volume": 3391800,
"unadjustedVolume": 3391800,
"change": 1.02,
"changePercent": 0.90869,
"vwap": 113.79,
"label": "August 10, 23",
"changeOverTime": 0.0090869
},
{
"date": "2023-08-09",
"open": 110.71,
"high": 114.66,
"low": 109.8,
"close": 110.96,
"adjClose": 110.96,
"volume": 4580600,
"unadjustedVolume": 4580600,
"change": 0.25,
"changePercent": 0.22582,
"vwap": 111.81,
"label": "August 09, 23",
"changeOverTime": 0.0022582
},
{
"date": "2023-08-08",
"open": 120.3,
"high": 120.3,
"low": 107.07,
"close": 110.19,
"adjClose": 110.19,
"volume": 8884500,
"unadjustedVolume": 8884500,
"change": -10.11,
"changePercent": -8.4,
"vwap": 112.52,
"label": "August 08, 23",
"changeOverTime": -0.084
},
{
"date": "2023-08-07",
"open": 121,
"high": 122.1,
"low": 120.14,
"close": 120.97,
"adjClose": 120.97,
"volume": 1697300,
"unadjustedVolume": 1697300,
"change": -0.03,
"changePercent": -0.02479339,
"vwap": 121.07,
"label": "August 07, 23",
"changeOverTime": -0.0002479339
},
{
"date": "2023-08-04",
"open": 122.14,
"high": 122.83,
"low": 119.89,
"close": 120.33,
"adjClose": 120.33,
"volume": 2228000,
"unadjustedVolume": 2228000,
"change": -1.81,
"changePercent": -1.48,
"vwap": 121.02,
"label": "August 04, 23",
"changeOverTime": -0.0148
},
{
"date": "2023-08-03",
"open": 123.8,
"high": 124.88,
"low": 120.6,
"close": 122.07,
"adjClose": 122.07,
"volume": 2021100,
"unadjustedVolume": 2021100,
"change": -1.73,
"changePercent": -1.4,
"vwap": 122.52,
"label": "August 03, 23",
"changeOverTime": -0.014
},
{
"date": "2023-08-02",
"open": 120.83,
"high": 124.25,
"low": 120.46,
"close": 123.81,
"adjClose": 123.81,
"volume": 3295800,
"unadjustedVolume": 3295800,
"change": 2.98,
"changePercent": 2.47,
"vwap": 122.84,
"label": "August 02, 23",
"changeOverTime": 0.0247
},
{
"date": "2023-08-01",
"open": 124.45,
"high": 125.95,
"low": 121.85,
"close": 122,
"adjClose": 122,
"volume": 3986700,
"unadjustedVolume": 3986700,
"change": -2.45,
"changePercent": -1.97,
"vwap": 123.27,
"label": "August 01, 23",
"changeOverTime": -0.0197
},
{
"date": "2023-07-31",
"open": 133.14,
"high": 133.4,
"low": 124.03,
"close": 124.56,
"adjClose": 124.56,
"volume": 5593500,
"unadjustedVolume": 5593500,
"change": -8.58,
"changePercent": -6.44,
"vwap": 127.33,
"label": "July 31, 23",
"changeOverTime": -0.0644
},
{
"date": "2023-07-28",
"open": 134.4,
"high": 139.55,
"low": 132.1,
"close": 132.38,
"adjClose": 132.38,
"volume": 5006700,
"unadjustedVolume": 5006700,
"change": -2.02,
"changePercent": -1.5,
"vwap": 134.68,
"label": "July 28, 23",
"changeOverTime": -0.015
},
{
"date": "2023-07-27",
"open": 131.11,
"high": 131.49,
"low": 128.77,
"close": 129.36,
"adjClose": 129.36,
"volume": 3379000,
"unadjustedVolume": 3379000,
"change": -1.75,
"changePercent": -1.33,
"vwap": 129.87,
"label": "July 27, 23",
"changeOverTime": -0.0133
},
{
"date": "2023-07-26",
"open": 129.2,
"high": 131.26,
"low": 129.09,
"close": 130.69,
"adjClose": 130.69,
"volume": 1653600,
"unadjustedVolume": 1653600,
"change": 1.49,
"changePercent": 1.15,
"vwap": 130.35,
"label": "July 26, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-07-25",
"open": 126.9,
"high": 131.11,
"low": 126.81,
"close": 129.96,
"adjClose": 129.96,
"volume": 2056200,
"unadjustedVolume": 2056200,
"change": 3.06,
"changePercent": 2.41,
"vwap": 129.29,
"label": "July 25, 23",
"changeOverTime": 0.0241
},
{
"date": "2023-07-24",
"open": 130.58,
"high": 131.74,
"low": 127.44,
"close": 127.72,
"adjClose": 127.72,
"volume": 2935400,
"unadjustedVolume": 2935400,
"change": -2.86,
"changePercent": -2.19,
"vwap": 128.97,
"label": "July 24, 23",
"changeOverTime": -0.0219
},
{
"date": "2023-07-21",
"open": 130.98,
"high": 132.57,
"low": 130.06,
"close": 130.6,
"adjClose": 130.6,
"volume": 7299000,
"unadjustedVolume": 7299000,
"change": -0.38,
"changePercent": -0.29012,
"vwap": 131.08,
"label": "July 21, 23",
"changeOverTime": -0.0029012
},
{
"date": "2023-07-20",
"open": 134.06,
"high": 134.35,
"low": 130.42,
"close": 130.65,
"adjClose": 130.65,
"volume": 3287700,
"unadjustedVolume": 3287700,
"change": -3.41,
"changePercent": -2.54,
"vwap": 131.81,
"label": "July 20, 23",
"changeOverTime": -0.0254
},
{
"date": "2023-07-19",
"open": 137.34,
"high": 138.92,
"low": 131.88,
"close": 133.63,
"adjClose": 133.63,
"volume": 2969300,
"unadjustedVolume": 2969300,
"change": -3.71,
"changePercent": -2.7,
"vwap": 134.81,
"label": "July 19, 23",
"changeOverTime": -0.027
},
{
"date": "2023-07-18",
"open": 137.07,
"high": 138.17,
"low": 135.51,
"close": 137.93,
"adjClose": 137.93,
"volume": 2073500,
"unadjustedVolume": 2073500,
"change": 0.86,
"changePercent": 0.62742,
"vwap": 137.2,
"label": "July 18, 23",
"changeOverTime": 0.0062742
},
{
"date": "2023-07-17",
"open": 136.7,
"high": 138.4,
"low": 136.37,
"close": 137.45,
"adjClose": 137.45,
"volume": 2290400,
"unadjustedVolume": 2290400,
"change": 0.75,
"changePercent": 0.54865,
"vwap": 137.41,
"label": "July 17, 23",
"changeOverTime": 0.0054865
},
{
"date": "2023-07-14",
"open": 134.5,
"high": 137.62,
"low": 133.98,
"close": 137.32,
"adjClose": 137.32,
"volume": 3087300,
"unadjustedVolume": 3087300,
"change": 2.82,
"changePercent": 2.1,
"vwap": 136.31,
"label": "July 14, 23",
"changeOverTime": 0.021
},
{
"date": "2023-07-13",
"open": 134.56,
"high": 134.92,
"low": 133.01,
"close": 133.98,
"adjClose": 133.98,
"volume": 1763700,
"unadjustedVolume": 1763700,
"change": -0.58,
"changePercent": -0.43103,
"vwap": 133.97,
"label": "July 13, 23",
"changeOverTime": -0.0043103
},
{
"date": "2023-07-12",
"open": 131.39,
"high": 133.91,
"low": 131.26,
"close": 133.67,
"adjClose": 133.67,
"volume": 2294300,
"unadjustedVolume": 2294300,
"change": 2.28,
"changePercent": 1.74,
"vwap": 132.95,
"label": "July 12, 23",
"changeOverTime": 0.0174
},
{
"date": "2023-07-11",
"open": 130.77,
"high": 132.11,
"low": 130.1,
"close": 131.23,
"adjClose": 131.23,
"volume": 1706500,
"unadjustedVolume": 1706500,
"change": 0.46,
"changePercent": 0.35176,
"vwap": 131.15,
"label": "July 11, 23",
"changeOverTime": 0.0035176
},
{
"date": "2023-07-10",
"open": 128.05,
"high": 131.03,
"low": 128,
"close": 130.62,
"adjClose": 130.62,
"volume": 2345700,
"unadjustedVolume": 2345700,
"change": 2.57,
"changePercent": 2.01,
"vwap": 129.88,
"label": "July 10, 23",
"changeOverTime": 0.0201
},
{
"date": "2023-07-07",
"open": 126.8,
"high": 128.59,
"low": 125.78,
"close": 126.71,
"adjClose": 126.71,
"volume": 2173100,
"unadjustedVolume": 2173100,
"change": -0.09,
"changePercent": -0.07097792,
"vwap": 127.03,
"label": "July 07, 23",
"changeOverTime": -0.0007097792
},
{
"date": "2023-07-06",
"open": 126.64,
"high": 128.17,
"low": 125.86,
"close": 127.7,
"adjClose": 127.7,
"volume": 1722700,
"unadjustedVolume": 1722700,
"change": 1.06,
"changePercent": 0.83702,
"vwap": 127.24,
"label": "July 06, 23",
"changeOverTime": 0.0083702
},
{
"date": "2023-07-05",
"open": 126.58,
"high": 128.48,
"low": 125.69,
"close": 128.07,
"adjClose": 128.07,
"volume": 1932300,
"unadjustedVolume": 1932300,
"change": 1.49,
"changePercent": 1.18,
"vwap": 127.41,
"label": "July 05, 23",
"changeOverTime": 0.0118
},
{
"date": "2023-07-03",
"open": 127.23,
"high": 127.42,
"low": 124.76,
"close": 127.02,
"adjClose": 127.02,
"volume": 1237900,
"unadjustedVolume": 1237900,
"change": -0.21,
"changePercent": -0.16506,
"vwap": 126.4,
"label": "July 03, 23",
"changeOverTime": -0.0016506
},
{
"date": "2023-06-30",
"open": 129.76,
"high": 131.76,
"low": 128.2,
"close": 128.51,
"adjClose": 128.51,
"volume": 2377400,
"unadjustedVolume": 2377400,
"change": -1.25,
"changePercent": -0.96332,
"vwap": 129.49,
"label": "June 30, 23",
"changeOverTime": -0.0096332
},
{
"date": "2023-06-29",
"open": 126.57,
"high": 128.9,
"low": 125.82,
"close": 127.94,
"adjClose": 127.94,
"volume": 2584600,
"unadjustedVolume": 2584600,
"change": 1.37,
"changePercent": 1.08,
"vwap": 127.55,
"label": "June 29, 23",
"changeOverTime": 0.0108
},
{
"date": "2023-06-28",
"open": 124.01,
"high": 127.86,
"low": 123.83,
"close": 126.42,
"adjClose": 126.42,
"volume": 2360500,
"unadjustedVolume": 2360500,
"change": 2.41,
"changePercent": 1.94,
"vwap": 126.04,
"label": "June 28, 23",
"changeOverTime": 0.0194
},
{
"date": "2023-06-27",
"open": 124.62,
"high": 125.48,
"low": 121.79,
"close": 123.5,
"adjClose": 123.5,
"volume": 2634200,
"unadjustedVolume": 2634200,
"change": -1.12,
"changePercent": -0.89873,
"vwap": 123.59,
"label": "June 27, 23",
"changeOverTime": -0.0089873
},
{
"date": "2023-06-26",
"open": 126,
"high": 126.15,
"low": 123.15,
"close": 124.62,
"adjClose": 124.62,
"volume": 2523100,
"unadjustedVolume": 2523100,
"change": -1.38,
"changePercent": -1.1,
"vwap": 124.64,
"label": "June 26, 23",
"changeOverTime": -0.011
},
{
"date": "2023-06-23",
"open": 125.92,
"high": 127.5,
"low": 124.83,
"close": 126.75,
"adjClose": 126.75,
"volume": 3264400,
"unadjustedVolume": 3264400,
"change": 0.83,
"changePercent": 0.65915,
"vwap": 126.36,
"label": "June 23, 23",
"changeOverTime": 0.0065915
},
{
"date": "2023-06-22",
"open": 127.61,
"high": 128.08,
"low": 125.89,
"close": 126.52,
"adjClose": 126.52,
"volume": 2510300,
"unadjustedVolume": 2510300,
"change": -1.09,
"changePercent": -0.85417,
"vwap": 126.83,
"label": "June 22, 23",
"changeOverTime": -0.0085417
},
{
"date": "2023-06-21",
"open": 130.13,
"high": 130.26,
"low": 126.55,
"close": 127.86,
"adjClose": 127.86,
"volume": 2759700,
"unadjustedVolume": 2759700,
"change": -2.27,
"changePercent": -1.74,
"vwap": 128.22,
"label": "June 21, 23",
"changeOverTime": -0.0174
},
{
"date": "2023-06-20",
"open": 129.73,
"high": 130.8,
"low": 127.64,
"close": 129.97,
"adjClose": 129.97,
"volume": 2598700,
"unadjustedVolume": 2598700,
"change": 0.24,
"changePercent": 0.185,
"vwap": 129.47,
"label": "June 20, 23",
"changeOverTime": 0.00185
},
{
"date": "2023-06-16",
"open": 132,
"high": 134.14,
"low": 129.99,
"close": 130.1,
"adjClose": 130.1,
"volume": 4308400,
"unadjustedVolume": 4308400,
"change": -1.9,
"changePercent": -1.44,
"vwap": 131.41,
"label": "June 16, 23",
"changeOverTime": -0.0144
},
{
"date": "2023-06-15",
"open": 128.32,
"high": 131.24,
"low": 128.1,
"close": 130.98,
"adjClose": 130.98,
"volume": 4232100,
"unadjustedVolume": 4232100,
"change": 2.66,
"changePercent": 2.07,
"vwap": 130.11,
"label": "June 15, 23",
"changeOverTime": 0.0207
},
{
"date": "2023-06-14",
"open": 126.26,
"high": 129.2,
"low": 125.96,
"close": 127.06,
"adjClose": 127.06,
"volume": 3325100,
"unadjustedVolume": 3325100,
"change": 0.8,
"changePercent": 0.63361,
"vwap": 127.41,
"label": "June 14, 23",
"changeOverTime": 0.0063361
},
{
"date": "2023-06-13",
"open": 126.98,
"high": 128.02,
"low": 124.68,
"close": 125.95,
"adjClose": 125.95,
"volume": 2166100,
"unadjustedVolume": 2166100,
"change": -1.03,
"changePercent": -0.81115,
"vwap": 126.22,
"label": "June 13, 23",
"changeOverTime": -0.0081115
},
{
"date": "2023-06-12",
"open": 124.8,
"high": 127.22,
"low": 123.52,
"close": 126.91,
"adjClose": 126.91,
"volume": 2598000,
"unadjustedVolume": 2598000,
"change": 2.11,
"changePercent": 1.69,
"vwap": 125.88,
"label": "June 12, 23",
"changeOverTime": 0.0169
},
{
"date": "2023-06-09",
"open": 121.31,
"high": 124.55,
"low": 120.2,
"close": 124.34,
"adjClose": 124.34,
"volume": 2121100,
"unadjustedVolume": 2121100,
"change": 3.03,
"changePercent": 2.5,
"vwap": 123.03,
"label": "June 09, 23",
"changeOverTime": 0.025
},
{
"date": "2023-06-08",
"open": 119.52,
"high": 121.28,
"low": 118.31,
"close": 121.13,
"adjClose": 121.13,
"volume": 1850900,
"unadjustedVolume": 1850900,
"change": 1.61,
"changePercent": 1.35,
"vwap": 120.24,
"label": "June 08, 23",
"changeOverTime": 0.0135
}
]
}