Revision control
Copy as Markdown
{
"symbol": "EA",
"historical": [
{
"date": "2023-12-07",
"open": 137.52,
"high": 137.56,
"low": 135.43,
"close": 135.55,
"adjClose": 135.55,
"volume": 2056390,
"unadjustedVolume": 2042374,
"change": -1.97,
"changePercent": -1.43,
"vwap": 135.85,
"label": "December 07, 23",
"changeOverTime": -0.0143
},
{
"date": "2023-12-06",
"open": 137.68,
"high": 138.45,
"low": 136.11,
"close": 137.14,
"adjClose": 137.14,
"volume": 2131969,
"unadjustedVolume": 2132000,
"change": -0.54,
"changePercent": -0.39221,
"vwap": 137.27,
"label": "December 06, 23",
"changeOverTime": -0.0039221
},
{
"date": "2023-12-05",
"open": 136.85,
"high": 138.04,
"low": 136.83,
"close": 137.42,
"adjClose": 137.42,
"volume": 1809231,
"unadjustedVolume": 1809200,
"change": 0.57,
"changePercent": 0.41651,
"vwap": 137.43,
"label": "December 05, 23",
"changeOverTime": 0.0041651
},
{
"date": "2023-12-04",
"open": 136.63,
"high": 137.97,
"low": 136.46,
"close": 137.82,
"adjClose": 137.82,
"volume": 2226938,
"unadjustedVolume": 2226900,
"change": 1.19,
"changePercent": 0.87097,
"vwap": 137.56,
"label": "December 04, 23",
"changeOverTime": 0.0087097
},
{
"date": "2023-12-01",
"open": 138.01,
"high": 138.26,
"low": 137.44,
"close": 137.76,
"adjClose": 137.76,
"volume": 1931726,
"unadjustedVolume": 1931700,
"change": -0.25,
"changePercent": -0.18115,
"vwap": 137.81,
"label": "December 01, 23",
"changeOverTime": -0.0018115
},
{
"date": "2023-11-30",
"open": 137.52,
"high": 138.17,
"low": 136.96,
"close": 138.01,
"adjClose": 138.01,
"volume": 2402112,
"unadjustedVolume": 2402100,
"change": 0.49,
"changePercent": 0.35631,
"vwap": 137.76,
"label": "November 30, 23",
"changeOverTime": 0.0035631
},
{
"date": "2023-11-29",
"open": 136.88,
"high": 138.4,
"low": 136.64,
"close": 137.31,
"adjClose": 137.31,
"volume": 1304037,
"unadjustedVolume": 1304000,
"change": 0.43,
"changePercent": 0.31414,
"vwap": 137.51,
"label": "November 29, 23",
"changeOverTime": 0.0031414
},
{
"date": "2023-11-28",
"open": 136.73,
"high": 137.2894,
"low": 136.245,
"close": 136.38,
"adjClose": 136.38,
"volume": 1404452,
"unadjustedVolume": 1404500,
"change": -0.35,
"changePercent": -0.25598,
"vwap": 136.57,
"label": "November 28, 23",
"changeOverTime": -0.0025598
},
{
"date": "2023-11-27",
"open": 136.52,
"high": 137.55,
"low": 136.17,
"close": 137.12,
"adjClose": 136.93,
"volume": 1254183,
"unadjustedVolume": 1254200,
"change": 0.6,
"changePercent": 0.4395,
"vwap": 137.15,
"label": "November 27, 23",
"changeOverTime": 0.004395
},
{
"date": "2023-11-24",
"open": 136.32,
"high": 136.81,
"low": 135.76,
"close": 136.6,
"adjClose": 136.41,
"volume": 583933,
"unadjustedVolume": 583900,
"change": 0.28,
"changePercent": 0.2054,
"vwap": 136.42,
"label": "November 24, 23",
"changeOverTime": 0.002054
},
{
"date": "2023-11-22",
"open": 136.78,
"high": 137.0725,
"low": 136.07,
"close": 136.12,
"adjClose": 135.93,
"volume": 1153694,
"unadjustedVolume": 1153700,
"change": -0.66,
"changePercent": -0.48253,
"vwap": 136.42,
"label": "November 22, 23",
"changeOverTime": -0.0048253
},
{
"date": "2023-11-21",
"open": 135.69,
"high": 136.3,
"low": 135.14,
"close": 136.06,
"adjClose": 135.87,
"volume": 1391100,
"unadjustedVolume": 1391100,
"change": 0.37,
"changePercent": 0.27268,
"vwap": 135.83,
"label": "November 21, 23",
"changeOverTime": 0.0027268
},
{
"date": "2023-11-20",
"open": 133.88,
"high": 135.71,
"low": 133.62,
"close": 135.45,
"adjClose": 135.26,
"volume": 2312400,
"unadjustedVolume": 2312400,
"change": 1.57,
"changePercent": 1.17,
"vwap": 134.93,
"label": "November 20, 23",
"changeOverTime": 0.0117
},
{
"date": "2023-11-17",
"open": 133.17,
"high": 133.76,
"low": 132.4,
"close": 133.7,
"adjClose": 133.51,
"volume": 2717100,
"unadjustedVolume": 2717100,
"change": 0.53,
"changePercent": 0.39799,
"vwap": 133.29,
"label": "November 17, 23",
"changeOverTime": 0.0039799
},
{
"date": "2023-11-16",
"open": 134.31,
"high": 134.39,
"low": 132.71,
"close": 133.4,
"adjClose": 133.22,
"volume": 2054600,
"unadjustedVolume": 2054600,
"change": -0.91,
"changePercent": -0.67754,
"vwap": 133.5,
"label": "November 16, 23",
"changeOverTime": -0.0067754
},
{
"date": "2023-11-15",
"open": 134.45,
"high": 134.6,
"low": 133.36,
"close": 134.43,
"adjClose": 134.24,
"volume": 1750400,
"unadjustedVolume": 1750400,
"change": -0.02,
"changePercent": -0.01487542,
"vwap": 134.13,
"label": "November 15, 23",
"changeOverTime": -0.0001487542
},
{
"date": "2023-11-14",
"open": 133.93,
"high": 134.79,
"low": 133.54,
"close": 134.44,
"adjClose": 134.25,
"volume": 2326300,
"unadjustedVolume": 2326300,
"change": 0.51,
"changePercent": 0.3808,
"vwap": 134.26,
"label": "November 14, 23",
"changeOverTime": 0.003808
},
{
"date": "2023-11-13",
"open": 131.85,
"high": 133.61,
"low": 131.85,
"close": 132.68,
"adjClose": 132.5,
"volume": 1333700,
"unadjustedVolume": 1333700,
"change": 0.83,
"changePercent": 0.6295,
"vwap": 132.71,
"label": "November 13, 23",
"changeOverTime": 0.006295
},
{
"date": "2023-11-10",
"open": 132.13,
"high": 133.19,
"low": 131.36,
"close": 132.78,
"adjClose": 132.6,
"volume": 2492200,
"unadjustedVolume": 2492200,
"change": 0.65,
"changePercent": 0.49194,
"vwap": 132.44,
"label": "November 10, 23",
"changeOverTime": 0.0049194
},
{
"date": "2023-11-09",
"open": 131.5,
"high": 132.41,
"low": 130.75,
"close": 131.3,
"adjClose": 131.12,
"volume": 2172500,
"unadjustedVolume": 2172500,
"change": -0.2,
"changePercent": -0.15209,
"vwap": 131.49,
"label": "November 09, 23",
"changeOverTime": -0.0015209
},
{
"date": "2023-11-08",
"open": 130.47,
"high": 131.18,
"low": 129.97,
"close": 130.74,
"adjClose": 130.56,
"volume": 1963900,
"unadjustedVolume": 1963900,
"change": 0.27,
"changePercent": 0.20694,
"vwap": 130.63,
"label": "November 08, 23",
"changeOverTime": 0.0020694
},
{
"date": "2023-11-07",
"open": 130,
"high": 131.2,
"low": 129.57,
"close": 129.73,
"adjClose": 129.55,
"volume": 1865600,
"unadjustedVolume": 1865600,
"change": -0.27,
"changePercent": -0.20769,
"vwap": 130.17,
"label": "November 07, 23",
"changeOverTime": -0.0020769
},
{
"date": "2023-11-06",
"open": 129.58,
"high": 129.99,
"low": 128.21,
"close": 129.27,
"adjClose": 129.09,
"volume": 1516500,
"unadjustedVolume": 1516500,
"change": -0.31,
"changePercent": -0.23923,
"vwap": 129.16,
"label": "November 06, 23",
"changeOverTime": -0.0023923
},
{
"date": "2023-11-03",
"open": 128.74,
"high": 129.76,
"low": 126.76,
"close": 129.59,
"adjClose": 129.41,
"volume": 2642200,
"unadjustedVolume": 2642200,
"change": 0.85,
"changePercent": 0.66025,
"vwap": 128.7,
"label": "November 03, 23",
"changeOverTime": 0.0066025
},
{
"date": "2023-11-02",
"open": 129.97,
"high": 130.88,
"low": 126.91,
"close": 128.28,
"adjClose": 128.1,
"volume": 3990400,
"unadjustedVolume": 3990400,
"change": -1.69,
"changePercent": -1.3,
"vwap": 128.69,
"label": "November 02, 23",
"changeOverTime": -0.013
},
{
"date": "2023-11-01",
"open": 123.83,
"high": 124.82,
"low": 122.48,
"close": 123.78,
"adjClose": 123.61,
"volume": 2724800,
"unadjustedVolume": 2724800,
"change": -0.05,
"changePercent": -0.04037794,
"vwap": 123.69,
"label": "November 01, 23",
"changeOverTime": -0.0004037794
},
{
"date": "2023-10-31",
"open": 121.92,
"high": 124.48,
"low": 121.63,
"close": 123.79,
"adjClose": 123.62,
"volume": 2300500,
"unadjustedVolume": 2300500,
"change": 1.87,
"changePercent": 1.53,
"vwap": 123.3,
"label": "October 31, 23",
"changeOverTime": 0.0153
},
{
"date": "2023-10-30",
"open": 123.42,
"high": 123.42,
"low": 119.92,
"close": 121.31,
"adjClose": 121.14,
"volume": 2408400,
"unadjustedVolume": 2408400,
"change": -2.11,
"changePercent": -1.71,
"vwap": 121.55,
"label": "October 30, 23",
"changeOverTime": -0.0171
},
{
"date": "2023-10-27",
"open": 123.62,
"high": 123.98,
"low": 122.38,
"close": 122.63,
"adjClose": 122.46,
"volume": 1494200,
"unadjustedVolume": 1494200,
"change": -0.99,
"changePercent": -0.80084,
"vwap": 123,
"label": "October 27, 23",
"changeOverTime": -0.0080084
},
{
"date": "2023-10-26",
"open": 125.72,
"high": 125.76,
"low": 123.45,
"close": 123.64,
"adjClose": 123.47,
"volume": 1715800,
"unadjustedVolume": 1715800,
"change": -2.08,
"changePercent": -1.65,
"vwap": 124.28,
"label": "October 26, 23",
"changeOverTime": -0.0165
},
{
"date": "2023-10-25",
"open": 127.28,
"high": 127.78,
"low": 125.44,
"close": 125.72,
"adjClose": 125.55,
"volume": 1141200,
"unadjustedVolume": 1141200,
"change": -1.56,
"changePercent": -1.23,
"vwap": 126.31,
"label": "October 25, 23",
"changeOverTime": -0.0123
},
{
"date": "2023-10-24",
"open": 126.54,
"high": 127.88,
"low": 126.48,
"close": 127.66,
"adjClose": 127.48,
"volume": 1148600,
"unadjustedVolume": 1148600,
"change": 1.12,
"changePercent": 0.8851,
"vwap": 127.34,
"label": "October 24, 23",
"changeOverTime": 0.008851
},
{
"date": "2023-10-23",
"open": 127.41,
"high": 127.89,
"low": 126.18,
"close": 126.34,
"adjClose": 126.16,
"volume": 1363900,
"unadjustedVolume": 1363900,
"change": -1.07,
"changePercent": -0.83981,
"vwap": 126.8,
"label": "October 23, 23",
"changeOverTime": -0.0083981
},
{
"date": "2023-10-20",
"open": 128.68,
"high": 129.19,
"low": 127.37,
"close": 127.44,
"adjClose": 127.26,
"volume": 1519200,
"unadjustedVolume": 1519200,
"change": -1.24,
"changePercent": -0.96363,
"vwap": 128,
"label": "October 20, 23",
"changeOverTime": -0.0096363
},
{
"date": "2023-10-19",
"open": 130.31,
"high": 130.64,
"low": 127.93,
"close": 128.23,
"adjClose": 128.05,
"volume": 1747800,
"unadjustedVolume": 1747800,
"change": -2.08,
"changePercent": -1.6,
"vwap": 128.93,
"label": "October 19, 23",
"changeOverTime": -0.016
},
{
"date": "2023-10-18",
"open": 130.9,
"high": 132.22,
"low": 130.12,
"close": 130.26,
"adjClose": 130.08,
"volume": 1479800,
"unadjustedVolume": 1479800,
"change": -0.64,
"changePercent": -0.48892,
"vwap": 130.87,
"label": "October 18, 23",
"changeOverTime": -0.0048892
},
{
"date": "2023-10-17",
"open": 130.7,
"high": 131.87,
"low": 130.34,
"close": 131.03,
"adjClose": 130.85,
"volume": 1866100,
"unadjustedVolume": 1866100,
"change": 0.33,
"changePercent": 0.25249,
"vwap": 131.08,
"label": "October 17, 23",
"changeOverTime": 0.0025249
},
{
"date": "2023-10-16",
"open": 132.35,
"high": 133.06,
"low": 131.09,
"close": 131.14,
"adjClose": 130.96,
"volume": 2271400,
"unadjustedVolume": 2271400,
"change": -1.21,
"changePercent": -0.91424,
"vwap": 131.76,
"label": "October 16, 23",
"changeOverTime": -0.0091424
},
{
"date": "2023-10-13",
"open": 131.98,
"high": 132.5,
"low": 130.35,
"close": 131.29,
"adjClose": 131.11,
"volume": 1547600,
"unadjustedVolume": 1547600,
"change": -0.69,
"changePercent": -0.52281,
"vwap": 131.38,
"label": "October 13, 23",
"changeOverTime": -0.0052281
},
{
"date": "2023-10-12",
"open": 130.23,
"high": 132.9,
"low": 130.12,
"close": 131.57,
"adjClose": 131.39,
"volume": 2451900,
"unadjustedVolume": 2451900,
"change": 1.34,
"changePercent": 1.03,
"vwap": 131.53,
"label": "October 12, 23",
"changeOverTime": 0.0103
},
{
"date": "2023-10-11",
"open": 128.47,
"high": 130.04,
"low": 128.24,
"close": 129.69,
"adjClose": 129.51,
"volume": 2085000,
"unadjustedVolume": 2085000,
"change": 1.22,
"changePercent": 0.94964,
"vwap": 129.32,
"label": "October 11, 23",
"changeOverTime": 0.0094964
},
{
"date": "2023-10-10",
"open": 126.48,
"high": 129.1,
"low": 126,
"close": 128.08,
"adjClose": 127.9,
"volume": 3612900,
"unadjustedVolume": 3612900,
"change": 1.6,
"changePercent": 1.27,
"vwap": 127.73,
"label": "October 10, 23",
"changeOverTime": 0.0127
},
{
"date": "2023-10-09",
"open": 122.59,
"high": 124.8,
"low": 122.2,
"close": 124.59,
"adjClose": 124.42,
"volume": 1404800,
"unadjustedVolume": 1404800,
"change": 2,
"changePercent": 1.63,
"vwap": 123.86,
"label": "October 09, 23",
"changeOverTime": 0.0163
},
{
"date": "2023-10-06",
"open": 120.55,
"high": 123.48,
"low": 120.45,
"close": 122.96,
"adjClose": 122.79,
"volume": 1667000,
"unadjustedVolume": 1667000,
"change": 2.41,
"changePercent": 2,
"vwap": 122.3,
"label": "October 06, 23",
"changeOverTime": 0.02
},
{
"date": "2023-10-05",
"open": 121.02,
"high": 121.26,
"low": 119.62,
"close": 120.79,
"adjClose": 120.62,
"volume": 1320000,
"unadjustedVolume": 1320000,
"change": -0.23,
"changePercent": -0.19005,
"vwap": 120.56,
"label": "October 05, 23",
"changeOverTime": -0.0019005
},
{
"date": "2023-10-04",
"open": 120.07,
"high": 120.89,
"low": 118.71,
"close": 120.72,
"adjClose": 120.55,
"volume": 2011300,
"unadjustedVolume": 2011300,
"change": 0.65,
"changePercent": 0.54135,
"vwap": 120.11,
"label": "October 04, 23",
"changeOverTime": 0.0054135
},
{
"date": "2023-10-03",
"open": 120.12,
"high": 120.4,
"low": 118.6,
"close": 119.55,
"adjClose": 119.38,
"volume": 1659500,
"unadjustedVolume": 1659500,
"change": -0.57,
"changePercent": -0.47453,
"vwap": 119.52,
"label": "October 03, 23",
"changeOverTime": -0.0047453
},
{
"date": "2023-10-02",
"open": 119.95,
"high": 120.78,
"low": 119.37,
"close": 120.15,
"adjClose": 119.98,
"volume": 1590700,
"unadjustedVolume": 1590700,
"change": 0.2,
"changePercent": 0.16674,
"vwap": 120.1,
"label": "October 02, 23",
"changeOverTime": 0.0016674
},
{
"date": "2023-09-29",
"open": 119.95,
"high": 120.82,
"low": 119.64,
"close": 120.4,
"adjClose": 120.23,
"volume": 1770600,
"unadjustedVolume": 1770600,
"change": 0.45,
"changePercent": 0.37516,
"vwap": 120.29,
"label": "September 29, 23",
"changeOverTime": 0.0037516
},
{
"date": "2023-09-28",
"open": 118.13,
"high": 120.07,
"low": 117.7,
"close": 119.18,
"adjClose": 119.01,
"volume": 1738400,
"unadjustedVolume": 1738400,
"change": 1.05,
"changePercent": 0.88885,
"vwap": 118.98,
"label": "September 28, 23",
"changeOverTime": 0.0088885
},
{
"date": "2023-09-27",
"open": 118.68,
"high": 118.88,
"low": 117.47,
"close": 117.97,
"adjClose": 117.81,
"volume": 1245300,
"unadjustedVolume": 1245300,
"change": -0.71,
"changePercent": -0.59825,
"vwap": 118.11,
"label": "September 27, 23",
"changeOverTime": -0.0059825
},
{
"date": "2023-09-26",
"open": 119.12,
"high": 119.39,
"low": 118.23,
"close": 118.36,
"adjClose": 118.2,
"volume": 1363400,
"unadjustedVolume": 1363400,
"change": -0.76,
"changePercent": -0.63801,
"vwap": 118.66,
"label": "September 26, 23",
"changeOverTime": -0.0063801
},
{
"date": "2023-09-25",
"open": 118.45,
"high": 119.73,
"low": 118.29,
"close": 119.71,
"adjClose": 119.54,
"volume": 1291200,
"unadjustedVolume": 1291200,
"change": 1.26,
"changePercent": 1.06,
"vwap": 119.24,
"label": "September 25, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-09-22",
"open": 118.89,
"high": 120.16,
"low": 118.64,
"close": 119,
"adjClose": 118.84,
"volume": 1994300,
"unadjustedVolume": 1994300,
"change": 0.11,
"changePercent": 0.0925225,
"vwap": 119.27,
"label": "September 22, 23",
"changeOverTime": 0.000925225
},
{
"date": "2023-09-21",
"open": 120.1,
"high": 120.35,
"low": 118.76,
"close": 118.8,
"adjClose": 118.64,
"volume": 1813800,
"unadjustedVolume": 1813800,
"change": -1.3,
"changePercent": -1.08,
"vwap": 119.3,
"label": "September 21, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-09-20",
"open": 121.48,
"high": 121.87,
"low": 120.42,
"close": 120.45,
"adjClose": 120.28,
"volume": 1317000,
"unadjustedVolume": 1317000,
"change": -1.03,
"changePercent": -0.84788,
"vwap": 120.91,
"label": "September 20, 23",
"changeOverTime": -0.0084788
},
{
"date": "2023-09-19",
"open": 120.18,
"high": 121.49,
"low": 120.12,
"close": 121,
"adjClose": 120.83,
"volume": 2403000,
"unadjustedVolume": 2403000,
"change": 0.82,
"changePercent": 0.68231,
"vwap": 120.87,
"label": "September 19, 23",
"changeOverTime": 0.0068231
},
{
"date": "2023-09-18",
"open": 121.18,
"high": 121.18,
"low": 120,
"close": 120.6,
"adjClose": 120.43,
"volume": 2449500,
"unadjustedVolume": 2449500,
"change": -0.58,
"changePercent": -0.47863,
"vwap": 120.59,
"label": "September 18, 23",
"changeOverTime": -0.0047863
},
{
"date": "2023-09-15",
"open": 122.55,
"high": 122.76,
"low": 120.21,
"close": 120.46,
"adjClose": 120.29,
"volume": 5405600,
"unadjustedVolume": 5405600,
"change": -2.09,
"changePercent": -1.71,
"vwap": 121.14,
"label": "September 15, 23",
"changeOverTime": -0.0171
},
{
"date": "2023-09-14",
"open": 121.68,
"high": 123.57,
"low": 121.36,
"close": 123.04,
"adjClose": 122.87,
"volume": 3112500,
"unadjustedVolume": 3112500,
"change": 1.36,
"changePercent": 1.12,
"vwap": 122.66,
"label": "September 14, 23",
"changeOverTime": 0.0112
},
{
"date": "2023-09-13",
"open": 121.42,
"high": 122.69,
"low": 121.19,
"close": 121.68,
"adjClose": 121.51,
"volume": 4107100,
"unadjustedVolume": 4107100,
"change": 0.26,
"changePercent": 0.21413,
"vwap": 121.85,
"label": "September 13, 23",
"changeOverTime": 0.0021413
},
{
"date": "2023-09-12",
"open": 122.08,
"high": 123.25,
"low": 121.19,
"close": 121.42,
"adjClose": 121.25,
"volume": 2379300,
"unadjustedVolume": 2379300,
"change": -0.66,
"changePercent": -0.54063,
"vwap": 121.95,
"label": "September 12, 23",
"changeOverTime": -0.0054063
},
{
"date": "2023-09-11",
"open": 122.51,
"high": 123.47,
"low": 121.8,
"close": 122.53,
"adjClose": 122.36,
"volume": 3626400,
"unadjustedVolume": 3626400,
"change": 0.02,
"changePercent": 0.0163252,
"vwap": 122.6,
"label": "September 11, 23",
"changeOverTime": 0.000163252
},
{
"date": "2023-09-08",
"open": 121.4,
"high": 122.24,
"low": 120.53,
"close": 121.75,
"adjClose": 121.58,
"volume": 1750100,
"unadjustedVolume": 1750100,
"change": 0.35,
"changePercent": 0.2883,
"vwap": 121.51,
"label": "September 08, 23",
"changeOverTime": 0.002883
},
{
"date": "2023-09-07",
"open": 120.86,
"high": 121.68,
"low": 120.41,
"close": 120.94,
"adjClose": 120.77,
"volume": 1724600,
"unadjustedVolume": 1724600,
"change": 0.08,
"changePercent": 0.06619229,
"vwap": 121.01,
"label": "September 07, 23",
"changeOverTime": 0.0006619229
},
{
"date": "2023-09-06",
"open": 121.4,
"high": 121.47,
"low": 119.84,
"close": 120.9,
"adjClose": 120.73,
"volume": 2273400,
"unadjustedVolume": 2273400,
"change": -0.5,
"changePercent": -0.41186,
"vwap": 120.74,
"label": "September 06, 23",
"changeOverTime": -0.0041186
},
{
"date": "2023-09-05",
"open": 120.54,
"high": 122.38,
"low": 120.19,
"close": 121.5,
"adjClose": 121.33,
"volume": 1963800,
"unadjustedVolume": 1963800,
"change": 0.96,
"changePercent": 0.79642,
"vwap": 121.36,
"label": "September 05, 23",
"changeOverTime": 0.0079642
},
{
"date": "2023-09-01",
"open": 121.07,
"high": 122.02,
"low": 119.49,
"close": 120.54,
"adjClose": 120.37,
"volume": 2333100,
"unadjustedVolume": 2333100,
"change": -0.53,
"changePercent": -0.43776,
"vwap": 120.68,
"label": "September 01, 23",
"changeOverTime": -0.0043776
},
{
"date": "2023-08-31",
"open": 120.83,
"high": 121.09,
"low": 119.05,
"close": 119.98,
"adjClose": 119.81,
"volume": 4374900,
"unadjustedVolume": 4374900,
"change": -0.85,
"changePercent": -0.70347,
"vwap": 120.04,
"label": "August 31, 23",
"changeOverTime": -0.0070347
},
{
"date": "2023-08-30",
"open": 120.96,
"high": 121.64,
"low": 120.48,
"close": 120.55,
"adjClose": 120.38,
"volume": 1767600,
"unadjustedVolume": 1767600,
"change": -0.41,
"changePercent": -0.33896,
"vwap": 120.89,
"label": "August 30, 23",
"changeOverTime": -0.0033896
},
{
"date": "2023-08-29",
"open": 120.48,
"high": 121.36,
"low": 119.97,
"close": 120.96,
"adjClose": 120.79,
"volume": 1538600,
"unadjustedVolume": 1538600,
"change": 0.48,
"changePercent": 0.39841,
"vwap": 120.76,
"label": "August 29, 23",
"changeOverTime": 0.0039841
},
{
"date": "2023-08-28",
"open": 120,
"high": 120.6,
"low": 119.76,
"close": 120.52,
"adjClose": 120.16,
"volume": 1182800,
"unadjustedVolume": 1182800,
"change": 0.52,
"changePercent": 0.43333,
"vwap": 120.29,
"label": "August 28, 23",
"changeOverTime": 0.0043333
},
{
"date": "2023-08-25",
"open": 119.93,
"high": 120.19,
"low": 118.99,
"close": 119.69,
"adjClose": 119.34,
"volume": 1308900,
"unadjustedVolume": 1308900,
"change": -0.24,
"changePercent": -0.20012,
"vwap": 119.62,
"label": "August 25, 23",
"changeOverTime": -0.0020012
},
{
"date": "2023-08-24",
"open": 121.55,
"high": 122.42,
"low": 119.88,
"close": 119.91,
"adjClose": 119.56,
"volume": 1795100,
"unadjustedVolume": 1795100,
"change": -1.64,
"changePercent": -1.35,
"vwap": 120.74,
"label": "August 24, 23",
"changeOverTime": -0.0135
},
{
"date": "2023-08-23",
"open": 120.15,
"high": 121.58,
"low": 119.73,
"close": 121.32,
"adjClose": 120.96,
"volume": 1821200,
"unadjustedVolume": 1821200,
"change": 1.17,
"changePercent": 0.97378,
"vwap": 120.88,
"label": "August 23, 23",
"changeOverTime": 0.0097378
},
{
"date": "2023-08-22",
"open": 119.02,
"high": 119.7,
"low": 118.76,
"close": 119.53,
"adjClose": 119.18,
"volume": 1839900,
"unadjustedVolume": 1839900,
"change": 0.51,
"changePercent": 0.4285,
"vwap": 119.33,
"label": "August 22, 23",
"changeOverTime": 0.004285
},
{
"date": "2023-08-21",
"open": 118.43,
"high": 119.13,
"low": 117.82,
"close": 118.6,
"adjClose": 118.25,
"volume": 1412000,
"unadjustedVolume": 1412000,
"change": 0.17,
"changePercent": 0.14354,
"vwap": 118.52,
"label": "August 21, 23",
"changeOverTime": 0.0014354
},
{
"date": "2023-08-18",
"open": 117.87,
"high": 119.43,
"low": 117.82,
"close": 118.36,
"adjClose": 118.01,
"volume": 1518100,
"unadjustedVolume": 1518100,
"change": 0.49,
"changePercent": 0.41571,
"vwap": 118.54,
"label": "August 18, 23",
"changeOverTime": 0.0041571
},
{
"date": "2023-08-17",
"open": 120.33,
"high": 120.71,
"low": 118.69,
"close": 118.76,
"adjClose": 118.41,
"volume": 1790700,
"unadjustedVolume": 1790700,
"change": -1.57,
"changePercent": -1.3,
"vwap": 119.39,
"label": "August 17, 23",
"changeOverTime": -0.013
},
{
"date": "2023-08-16",
"open": 120.89,
"high": 121.62,
"low": 120.37,
"close": 120.68,
"adjClose": 120.32,
"volume": 1554900,
"unadjustedVolume": 1554900,
"change": -0.21,
"changePercent": -0.17371,
"vwap": 120.89,
"label": "August 16, 23",
"changeOverTime": -0.0017371
},
{
"date": "2023-08-15",
"open": 121.87,
"high": 122.48,
"low": 121.22,
"close": 121.42,
"adjClose": 121.06,
"volume": 1500000,
"unadjustedVolume": 1500000,
"change": -0.45,
"changePercent": -0.36925,
"vwap": 121.71,
"label": "August 15, 23",
"changeOverTime": -0.0036925
},
{
"date": "2023-08-14",
"open": 122.11,
"high": 123.56,
"low": 121.78,
"close": 122.77,
"adjClose": 122.41,
"volume": 1713200,
"unadjustedVolume": 1713200,
"change": 0.66,
"changePercent": 0.5405,
"vwap": 122.7,
"label": "August 14, 23",
"changeOverTime": 0.005405
},
{
"date": "2023-08-11",
"open": 121.55,
"high": 122.38,
"low": 121.09,
"close": 122.2,
"adjClose": 121.84,
"volume": 1894200,
"unadjustedVolume": 1894200,
"change": 0.65,
"changePercent": 0.53476,
"vwap": 121.89,
"label": "August 11, 23",
"changeOverTime": 0.0053476
},
{
"date": "2023-08-10",
"open": 123.09,
"high": 123.67,
"low": 121.54,
"close": 122.27,
"adjClose": 121.91,
"volume": 1683300,
"unadjustedVolume": 1683300,
"change": -0.82,
"changePercent": -0.66618,
"vwap": 122.49,
"label": "August 10, 23",
"changeOverTime": -0.0066618
},
{
"date": "2023-08-09",
"open": 122.88,
"high": 123.33,
"low": 121.45,
"close": 121.92,
"adjClose": 121.56,
"volume": 2404200,
"unadjustedVolume": 2404200,
"change": -0.96,
"changePercent": -0.78125,
"vwap": 122.23,
"label": "August 09, 23",
"changeOverTime": -0.0078125
},
{
"date": "2023-08-08",
"open": 122.89,
"high": 123.56,
"low": 122.49,
"close": 122.61,
"adjClose": 122.25,
"volume": 2409800,
"unadjustedVolume": 2409800,
"change": -0.28,
"changePercent": -0.22785,
"vwap": 122.89,
"label": "August 08, 23",
"changeOverTime": -0.0022785
},
{
"date": "2023-08-07",
"open": 123.21,
"high": 124.65,
"low": 122.68,
"close": 124.05,
"adjClose": 123.68,
"volume": 2662000,
"unadjustedVolume": 2662000,
"change": 0.84,
"changePercent": 0.68176,
"vwap": 123.79,
"label": "August 07, 23",
"changeOverTime": 0.0068176
},
{
"date": "2023-08-04",
"open": 124.04,
"high": 124.31,
"low": 122.47,
"close": 122.59,
"adjClose": 122.23,
"volume": 2798100,
"unadjustedVolume": 2798100,
"change": -1.45,
"changePercent": -1.17,
"vwap": 123.12,
"label": "August 04, 23",
"changeOverTime": -0.0117
},
{
"date": "2023-08-03",
"open": 125.58,
"high": 126.85,
"low": 123.72,
"close": 123.83,
"adjClose": 123.46,
"volume": 4083400,
"unadjustedVolume": 4083400,
"change": -1.75,
"changePercent": -1.39,
"vwap": 124.8,
"label": "August 03, 23",
"changeOverTime": -0.0139
},
{
"date": "2023-08-02",
"open": 130,
"high": 130.14,
"low": 125.47,
"close": 126.31,
"adjClose": 125.94,
"volume": 5112600,
"unadjustedVolume": 5112600,
"change": -3.69,
"changePercent": -2.84,
"vwap": 127.31,
"label": "August 02, 23",
"changeOverTime": -0.0284
},
{
"date": "2023-08-01",
"open": 135.52,
"high": 137.35,
"low": 135.46,
"close": 136.12,
"adjClose": 135.72,
"volume": 2298800,
"unadjustedVolume": 2298800,
"change": 0.6,
"changePercent": 0.44274,
"vwap": 136.31,
"label": "August 01, 23",
"changeOverTime": 0.0044274
},
{
"date": "2023-07-31",
"open": 137.44,
"high": 138.05,
"low": 135.84,
"close": 136.35,
"adjClose": 135.95,
"volume": 2246800,
"unadjustedVolume": 2246800,
"change": -1.09,
"changePercent": -0.79307,
"vwap": 136.75,
"label": "July 31, 23",
"changeOverTime": -0.0079307
},
{
"date": "2023-07-28",
"open": 138.35,
"high": 138.59,
"low": 137.52,
"close": 137.85,
"adjClose": 137.44,
"volume": 1508700,
"unadjustedVolume": 1508700,
"change": -0.5,
"changePercent": -0.3614,
"vwap": 137.99,
"label": "July 28, 23",
"changeOverTime": -0.003614
},
{
"date": "2023-07-27",
"open": 139.56,
"high": 140.18,
"low": 137.03,
"close": 137.51,
"adjClose": 137.1,
"volume": 2311500,
"unadjustedVolume": 2311500,
"change": -2.05,
"changePercent": -1.47,
"vwap": 138.24,
"label": "July 27, 23",
"changeOverTime": -0.0147
},
{
"date": "2023-07-26",
"open": 139.04,
"high": 139.26,
"low": 137.95,
"close": 138.83,
"adjClose": 138.42,
"volume": 1602400,
"unadjustedVolume": 1602400,
"change": -0.21,
"changePercent": -0.15104,
"vwap": 138.68,
"label": "July 26, 23",
"changeOverTime": -0.0015104
},
{
"date": "2023-07-25",
"open": 137.7,
"high": 139.78,
"low": 137.53,
"close": 139.57,
"adjClose": 139.16,
"volume": 1507900,
"unadjustedVolume": 1507900,
"change": 1.87,
"changePercent": 1.36,
"vwap": 138.96,
"label": "July 25, 23",
"changeOverTime": 0.0136
},
{
"date": "2023-07-24",
"open": 137.66,
"high": 137.94,
"low": 136.78,
"close": 137.76,
"adjClose": 137.35,
"volume": 1319800,
"unadjustedVolume": 1319800,
"change": 0.1,
"changePercent": 0.07264274,
"vwap": 137.49,
"label": "July 24, 23",
"changeOverTime": 0.0007264274
},
{
"date": "2023-07-21",
"open": 137.53,
"high": 138.24,
"low": 136.89,
"close": 137.06,
"adjClose": 136.65,
"volume": 4562700,
"unadjustedVolume": 4562700,
"change": -0.47,
"changePercent": -0.34174,
"vwap": 137.4,
"label": "July 21, 23",
"changeOverTime": -0.0034174
},
{
"date": "2023-07-20",
"open": 136.39,
"high": 138.24,
"low": 136.39,
"close": 137.13,
"adjClose": 136.72,
"volume": 1829300,
"unadjustedVolume": 1829300,
"change": 0.74,
"changePercent": 0.54256,
"vwap": 137.25,
"label": "July 20, 23",
"changeOverTime": 0.0054256
},
{
"date": "2023-07-19",
"open": 138.77,
"high": 139.61,
"low": 136.69,
"close": 136.84,
"adjClose": 136.43,
"volume": 2290300,
"unadjustedVolume": 2290300,
"change": -1.93,
"changePercent": -1.39,
"vwap": 137.71,
"label": "July 19, 23",
"changeOverTime": -0.0139
},
{
"date": "2023-07-18",
"open": 138.55,
"high": 138.95,
"low": 137.33,
"close": 138.87,
"adjClose": 138.46,
"volume": 1641900,
"unadjustedVolume": 1641900,
"change": 0.32,
"changePercent": 0.23096,
"vwap": 138.38,
"label": "July 18, 23",
"changeOverTime": 0.0023096
},
{
"date": "2023-07-17",
"open": 138.29,
"high": 140.3,
"low": 137.67,
"close": 138.25,
"adjClose": 137.84,
"volume": 2882700,
"unadjustedVolume": 2882700,
"change": -0.04,
"changePercent": -0.02892472,
"vwap": 138.74,
"label": "July 17, 23",
"changeOverTime": -0.0002892472
},
{
"date": "2023-07-14",
"open": 136.78,
"high": 137.87,
"low": 136.05,
"close": 137.34,
"adjClose": 136.93,
"volume": 1369500,
"unadjustedVolume": 1369500,
"change": 0.56,
"changePercent": 0.40942,
"vwap": 137.09,
"label": "July 14, 23",
"changeOverTime": 0.0040942
},
{
"date": "2023-07-13",
"open": 136.83,
"high": 137.5,
"low": 136.49,
"close": 136.71,
"adjClose": 136.31,
"volume": 1700200,
"unadjustedVolume": 1700200,
"change": -0.12,
"changePercent": -0.08770007,
"vwap": 136.9,
"label": "July 13, 23",
"changeOverTime": -0.0008770007
},
{
"date": "2023-07-12",
"open": 137.93,
"high": 138.15,
"low": 135.15,
"close": 135.47,
"adjClose": 135.07,
"volume": 2848300,
"unadjustedVolume": 2848300,
"change": -2.46,
"changePercent": -1.78,
"vwap": 136.26,
"label": "July 12, 23",
"changeOverTime": -0.0178
},
{
"date": "2023-07-11",
"open": 130.54,
"high": 139.38,
"low": 130.5,
"close": 137.33,
"adjClose": 136.92,
"volume": 5288400,
"unadjustedVolume": 5288400,
"change": 6.79,
"changePercent": 5.2,
"vwap": 135.74,
"label": "July 11, 23",
"changeOverTime": 0.052
},
{
"date": "2023-07-10",
"open": 129.72,
"high": 131.42,
"low": 129.72,
"close": 130.54,
"adjClose": 130.15,
"volume": 1900400,
"unadjustedVolume": 1900400,
"change": 0.82,
"changePercent": 0.63213,
"vwap": 130.56,
"label": "July 10, 23",
"changeOverTime": 0.0063213
},
{
"date": "2023-07-07",
"open": 130.49,
"high": 131.26,
"low": 128.54,
"close": 129.2,
"adjClose": 128.82,
"volume": 1793100,
"unadjustedVolume": 1793100,
"change": -1.29,
"changePercent": -0.98858,
"vwap": 129.67,
"label": "July 07, 23",
"changeOverTime": -0.0098858
},
{
"date": "2023-07-06",
"open": 128.8,
"high": 130.81,
"low": 128.67,
"close": 130.7,
"adjClose": 130.31,
"volume": 1682600,
"unadjustedVolume": 1682600,
"change": 1.9,
"changePercent": 1.48,
"vwap": 130.06,
"label": "July 06, 23",
"changeOverTime": 0.0148
},
{
"date": "2023-07-05",
"open": 130.18,
"high": 130.55,
"low": 129.13,
"close": 129.89,
"adjClose": 129.51,
"volume": 1756400,
"unadjustedVolume": 1756400,
"change": -0.29,
"changePercent": -0.22277,
"vwap": 129.86,
"label": "July 05, 23",
"changeOverTime": -0.0022277
},
{
"date": "2023-07-03",
"open": 129.1,
"high": 131.01,
"low": 129.01,
"close": 130.87,
"adjClose": 130.48,
"volume": 896900,
"unadjustedVolume": 896900,
"change": 1.77,
"changePercent": 1.37,
"vwap": 130.3,
"label": "July 03, 23",
"changeOverTime": 0.0137
},
{
"date": "2023-06-30",
"open": 131.02,
"high": 131.54,
"low": 129.56,
"close": 129.7,
"adjClose": 129.32,
"volume": 1779100,
"unadjustedVolume": 1779100,
"change": -1.32,
"changePercent": -1.01,
"vwap": 130.27,
"label": "June 30, 23",
"changeOverTime": -0.0101
},
{
"date": "2023-06-29",
"open": 130.72,
"high": 130.97,
"low": 128.79,
"close": 130.45,
"adjClose": 130.06,
"volume": 1567400,
"unadjustedVolume": 1567400,
"change": -0.27,
"changePercent": -0.20655,
"vwap": 130.07,
"label": "June 29, 23",
"changeOverTime": -0.0020655
},
{
"date": "2023-06-28",
"open": 131.16,
"high": 132.87,
"low": 130.27,
"close": 130.66,
"adjClose": 130.27,
"volume": 2282000,
"unadjustedVolume": 2282000,
"change": -0.5,
"changePercent": -0.38121,
"vwap": 131.27,
"label": "June 28, 23",
"changeOverTime": -0.0038121
},
{
"date": "2023-06-27",
"open": 127.48,
"high": 131.57,
"low": 127.23,
"close": 131.38,
"adjClose": 130.99,
"volume": 2462000,
"unadjustedVolume": 2462000,
"change": 3.9,
"changePercent": 3.06,
"vwap": 130.06,
"label": "June 27, 23",
"changeOverTime": 0.0306
},
{
"date": "2023-06-26",
"open": 124.94,
"high": 127.34,
"low": 124.69,
"close": 126.67,
"adjClose": 126.3,
"volume": 1537000,
"unadjustedVolume": 1537000,
"change": 1.73,
"changePercent": 1.38,
"vwap": 126.23,
"label": "June 26, 23",
"changeOverTime": 0.0138
},
{
"date": "2023-06-23",
"open": 124.91,
"high": 125.78,
"low": 124.58,
"close": 125.25,
"adjClose": 124.88,
"volume": 2074400,
"unadjustedVolume": 2074400,
"change": 0.34,
"changePercent": 0.2722,
"vwap": 125.2,
"label": "June 23, 23",
"changeOverTime": 0.002722
},
{
"date": "2023-06-22",
"open": 124.2,
"high": 125.94,
"low": 124.08,
"close": 125.45,
"adjClose": 125.08,
"volume": 1445700,
"unadjustedVolume": 1445700,
"change": 1.25,
"changePercent": 1.01,
"vwap": 125.16,
"label": "June 22, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-06-21",
"open": 125.47,
"high": 126.47,
"low": 124.41,
"close": 124.57,
"adjClose": 124.2,
"volume": 2657700,
"unadjustedVolume": 2657700,
"change": -0.9,
"changePercent": -0.7173,
"vwap": 125.15,
"label": "June 21, 23",
"changeOverTime": -0.007173
},
{
"date": "2023-06-20",
"open": 127.94,
"high": 128.42,
"low": 126.23,
"close": 126.41,
"adjClose": 126.04,
"volume": 2130500,
"unadjustedVolume": 2130500,
"change": -1.53,
"changePercent": -1.2,
"vwap": 127.02,
"label": "June 20, 23",
"changeOverTime": -0.012
},
{
"date": "2023-06-16",
"open": 129.98,
"high": 130,
"low": 128.22,
"close": 128.66,
"adjClose": 128.28,
"volume": 3123400,
"unadjustedVolume": 3123400,
"change": -1.32,
"changePercent": -1.02,
"vwap": 128.96,
"label": "June 16, 23",
"changeOverTime": -0.0102
},
{
"date": "2023-06-15",
"open": 128.58,
"high": 129.05,
"low": 127.69,
"close": 128.99,
"adjClose": 128.61,
"volume": 1723000,
"unadjustedVolume": 1723000,
"change": 0.41,
"changePercent": 0.31887,
"vwap": 128.58,
"label": "June 15, 23",
"changeOverTime": 0.0031887
},
{
"date": "2023-06-14",
"open": 127.05,
"high": 128.5,
"low": 126.61,
"close": 127.9,
"adjClose": 127.52,
"volume": 1536000,
"unadjustedVolume": 1536000,
"change": 0.85,
"changePercent": 0.66903,
"vwap": 127.67,
"label": "June 14, 23",
"changeOverTime": 0.0066903
},
{
"date": "2023-06-13",
"open": 125.76,
"high": 127.61,
"low": 125.68,
"close": 127.32,
"adjClose": 126.94,
"volume": 1892300,
"unadjustedVolume": 1892300,
"change": 1.56,
"changePercent": 1.24,
"vwap": 126.87,
"label": "June 13, 23",
"changeOverTime": 0.0124
},
{
"date": "2023-06-12",
"open": 125.91,
"high": 126.16,
"low": 125.27,
"close": 125.76,
"adjClose": 125.39,
"volume": 2349500,
"unadjustedVolume": 2349500,
"change": -0.15,
"changePercent": -0.11913,
"vwap": 125.73,
"label": "June 12, 23",
"changeOverTime": -0.0011913
},
{
"date": "2023-06-09",
"open": 126.97,
"high": 127.26,
"low": 125.82,
"close": 125.94,
"adjClose": 125.57,
"volume": 1791700,
"unadjustedVolume": 1791700,
"change": -1.03,
"changePercent": -0.81122,
"vwap": 126.34,
"label": "June 09, 23",
"changeOverTime": -0.0081122
},
{
"date": "2023-06-08",
"open": 126.65,
"high": 128.59,
"low": 126.5,
"close": 127.11,
"adjClose": 126.73,
"volume": 1882700,
"unadjustedVolume": 1882700,
"change": 0.46,
"changePercent": 0.36321,
"vwap": 127.4,
"label": "June 08, 23",
"changeOverTime": 0.0036321
}
]
}