Revision control
Copy as Markdown
{
"symbol": "EBAY",
"historical": [
{
"date": "2023-12-07",
"open": 41.68,
"high": 41.74,
"low": 41.335,
"close": 41.48,
"adjClose": 41.48,
"volume": 3679868,
"unadjustedVolume": 3490485,
"change": -0.2,
"changePercent": -0.47985,
"vwap": 41.53,
"label": "December 07, 23",
"changeOverTime": -0.0047985
},
{
"date": "2023-12-06",
"open": 41.72,
"high": 42.213,
"low": 41.44,
"close": 41.47,
"adjClose": 41.47,
"volume": 4736817,
"unadjustedVolume": 4736800,
"change": -0.25,
"changePercent": -0.59923,
"vwap": 41.74,
"label": "December 06, 23",
"changeOverTime": -0.0059923
},
{
"date": "2023-12-05",
"open": 41.3,
"high": 41.76,
"low": 40.99,
"close": 41.48,
"adjClose": 41.48,
"volume": 4517899,
"unadjustedVolume": 4517900,
"change": 0.18,
"changePercent": 0.43584,
"vwap": 41.48,
"label": "December 05, 23",
"changeOverTime": 0.0043584
},
{
"date": "2023-12-04",
"open": 41.57,
"high": 42.08,
"low": 41.3913,
"close": 41.62,
"adjClose": 41.62,
"volume": 5197587,
"unadjustedVolume": 5197500,
"change": 0.05,
"changePercent": 0.12028,
"vwap": 41.61,
"label": "December 04, 23",
"changeOverTime": 0.0012028
},
{
"date": "2023-12-01",
"open": 40.99,
"high": 41.885,
"low": 40.605,
"close": 41.73,
"adjClose": 41.73,
"volume": 6022413,
"unadjustedVolume": 6021300,
"change": 0.74,
"changePercent": 1.81,
"vwap": 41.52,
"label": "December 01, 23",
"changeOverTime": 0.0181
},
{
"date": "2023-11-30",
"open": 40.66,
"high": 41.03,
"low": 40.18,
"close": 41.01,
"adjClose": 41.01,
"volume": 11506776,
"unadjustedVolume": 11506800,
"change": 0.35,
"changePercent": 0.8608,
"vwap": 40.81,
"label": "November 30, 23",
"changeOverTime": 0.008608
},
{
"date": "2023-11-29",
"open": 41.37,
"high": 41.425,
"low": 40.58,
"close": 40.64,
"adjClose": 40.39,
"volume": 7307727,
"unadjustedVolume": 7352700,
"change": -0.73,
"changePercent": -1.76,
"vwap": 40.86,
"label": "November 29, 23",
"changeOverTime": -0.0176
},
{
"date": "2023-11-28",
"open": 40.97,
"high": 41.5567,
"low": 40.93,
"close": 41.13,
"adjClose": 40.88,
"volume": 6503547,
"unadjustedVolume": 6503500,
"change": 0.16,
"changePercent": 0.39053,
"vwap": 41.22,
"label": "November 28, 23",
"changeOverTime": 0.0039053
},
{
"date": "2023-11-27",
"open": 41.34,
"high": 41.58,
"low": 40.75,
"close": 41.35,
"adjClose": 41.1,
"volume": 4966874,
"unadjustedVolume": 4966800,
"change": 0.01,
"changePercent": 0.02418965,
"vwap": 41.33,
"label": "November 27, 23",
"changeOverTime": 0.0002418965
},
{
"date": "2023-11-24",
"open": 41.67,
"high": 41.79,
"low": 41.28,
"close": 41.48,
"adjClose": 41.22,
"volume": 2606465,
"unadjustedVolume": 2606500,
"change": -0.19,
"changePercent": -0.45596,
"vwap": 41.48,
"label": "November 24, 23",
"changeOverTime": -0.0045596
},
{
"date": "2023-11-22",
"open": 40.53,
"high": 41.855,
"low": 40.5,
"close": 41.64,
"adjClose": 41.64,
"volume": 8620059,
"unadjustedVolume": 8619000,
"change": 1.11,
"changePercent": 2.74,
"vwap": 41.58,
"label": "November 22, 23",
"changeOverTime": 0.0274
},
{
"date": "2023-11-21",
"open": 39.26,
"high": 40.435,
"low": 38.975,
"close": 40.39,
"adjClose": 40.39,
"volume": 11049867,
"unadjustedVolume": 11049900,
"change": 1.13,
"changePercent": 2.88,
"vwap": 40.02,
"label": "November 21, 23",
"changeOverTime": 0.0288
},
{
"date": "2023-11-20",
"open": 40.01,
"high": 40.14,
"low": 39.2,
"close": 39.45,
"adjClose": 39.45,
"volume": 8484524,
"unadjustedVolume": 8480500,
"change": -0.56,
"changePercent": -1.4,
"vwap": 39.43,
"label": "November 20, 23",
"changeOverTime": -0.014
},
{
"date": "2023-11-17",
"open": 40.5,
"high": 40.615,
"low": 39.815,
"close": 40.14,
"adjClose": 40.14,
"volume": 5165930,
"unadjustedVolume": 5165300,
"change": -0.36,
"changePercent": -0.88889,
"vwap": 40.13,
"label": "November 17, 23",
"changeOverTime": -0.0088889
},
{
"date": "2023-11-16",
"open": 40.52,
"high": 40.72,
"low": 39.7,
"close": 40.18,
"adjClose": 40.18,
"volume": 7486229,
"unadjustedVolume": 7486200,
"change": -0.34,
"changePercent": -0.83909,
"vwap": 40.11,
"label": "November 16, 23",
"changeOverTime": -0.0083909
},
{
"date": "2023-11-15",
"open": 40.48,
"high": 41.42,
"low": 40.45,
"close": 40.62,
"adjClose": 40.62,
"volume": 6825578,
"unadjustedVolume": 6825600,
"change": 0.14,
"changePercent": 0.34585,
"vwap": 40.86,
"label": "November 15, 23",
"changeOverTime": 0.0034585
},
{
"date": "2023-11-14",
"open": 39.6,
"high": 40.51,
"low": 39.53,
"close": 40.34,
"adjClose": 40.34,
"volume": 6885922,
"unadjustedVolume": 6885900,
"change": 0.74,
"changePercent": 1.87,
"vwap": 40.23,
"label": "November 14, 23",
"changeOverTime": 0.0187
},
{
"date": "2023-11-13",
"open": 39.63,
"high": 39.8351,
"low": 38.6009,
"close": 38.73,
"adjClose": 38.73,
"volume": 7650031,
"unadjustedVolume": 7650000,
"change": -0.9,
"changePercent": -2.27,
"vwap": 38.86,
"label": "November 13, 23",
"changeOverTime": -0.0227
},
{
"date": "2023-11-10",
"open": 39.94,
"high": 40,
"low": 39.35,
"close": 39.85,
"adjClose": 39.85,
"volume": 6278431,
"unadjustedVolume": 6277600,
"change": -0.09,
"changePercent": -0.22534,
"vwap": 39.72,
"label": "November 10, 23",
"changeOverTime": -0.0022534
},
{
"date": "2023-11-09",
"open": 40.29,
"high": 40.885,
"low": 39.795,
"close": 39.93,
"adjClose": 39.93,
"volume": 9425230,
"unadjustedVolume": 9425200,
"change": -0.36,
"changePercent": -0.89352,
"vwap": 40.1,
"label": "November 09, 23",
"changeOverTime": -0.0089352
},
{
"date": "2023-11-08",
"open": 37.28,
"high": 40,
"low": 37.17,
"close": 39.95,
"adjClose": 39.95,
"volume": 18084330,
"unadjustedVolume": 18084300,
"change": 2.67,
"changePercent": 7.16,
"vwap": 39,
"label": "November 08, 23",
"changeOverTime": 0.0716
},
{
"date": "2023-11-07",
"open": 40.51,
"high": 40.83,
"low": 40.148,
"close": 40.77,
"adjClose": 40.77,
"volume": 9193468,
"unadjustedVolume": 9193500,
"change": 0.26,
"changePercent": 0.64182,
"vwap": 40.47,
"label": "November 07, 23",
"changeOverTime": 0.0064182
},
{
"date": "2023-11-06",
"open": 40.64,
"high": 40.98,
"low": 40.03,
"close": 40.36,
"adjClose": 40.36,
"volume": 6439200,
"unadjustedVolume": 6439200,
"change": -0.28,
"changePercent": -0.68898,
"vwap": 40.31,
"label": "November 06, 23",
"changeOverTime": -0.0068898
},
{
"date": "2023-11-03",
"open": 39.62,
"high": 40.715,
"low": 39.51,
"close": 40.54,
"adjClose": 40.54,
"volume": 6422093,
"unadjustedVolume": 6421100,
"change": 0.92,
"changePercent": 2.32,
"vwap": 40.43,
"label": "November 03, 23",
"changeOverTime": 0.0232
},
{
"date": "2023-11-02",
"open": 39.15,
"high": 39.23,
"low": 38.245,
"close": 38.99,
"adjClose": 38.99,
"volume": 6534517,
"unadjustedVolume": 6534500,
"change": -0.16,
"changePercent": -0.40868,
"vwap": 38.84,
"label": "November 02, 23",
"changeOverTime": -0.0040868
},
{
"date": "2023-11-01",
"open": 39.14,
"high": 39.21,
"low": 38.215,
"close": 38.71,
"adjClose": 38.71,
"volume": 6530037,
"unadjustedVolume": 6530000,
"change": -0.43,
"changePercent": -1.1,
"vwap": 38.67,
"label": "November 01, 23",
"changeOverTime": -0.011
},
{
"date": "2023-10-31",
"open": 38.69,
"high": 39.32,
"low": 38.495,
"close": 39.23,
"adjClose": 39.23,
"volume": 6287942,
"unadjustedVolume": 6287900,
"change": 0.54,
"changePercent": 1.4,
"vwap": 39.11,
"label": "October 31, 23",
"changeOverTime": 0.014
},
{
"date": "2023-10-30",
"open": 38.4,
"high": 38.76,
"low": 38.005,
"close": 38.64,
"adjClose": 38.64,
"volume": 4715626,
"unadjustedVolume": 4715600,
"change": 0.24,
"changePercent": 0.625,
"vwap": 38.51,
"label": "October 30, 23",
"changeOverTime": 0.00625
},
{
"date": "2023-10-27",
"open": 38.35,
"high": 38.66,
"low": 37.93,
"close": 37.99,
"adjClose": 37.99,
"volume": 5112229,
"unadjustedVolume": 5112000,
"change": -0.36,
"changePercent": -0.93872,
"vwap": 38.16,
"label": "October 27, 23",
"changeOverTime": -0.0093872
},
{
"date": "2023-10-26",
"open": 39.21,
"high": 39.52,
"low": 38.23,
"close": 38.36,
"adjClose": 38.36,
"volume": 5881268,
"unadjustedVolume": 5881300,
"change": -0.85,
"changePercent": -2.17,
"vwap": 38.55,
"label": "October 26, 23",
"changeOverTime": -0.0217
},
{
"date": "2023-10-25",
"open": 40.72,
"high": 40.76,
"low": 39.205,
"close": 39.3,
"adjClose": 39.3,
"volume": 5471676,
"unadjustedVolume": 5471700,
"change": -1.42,
"changePercent": -3.49,
"vwap": 39.53,
"label": "October 25, 23",
"changeOverTime": -0.0349
},
{
"date": "2023-10-24",
"open": 40.51,
"high": 41.12,
"low": 40.5,
"close": 40.99,
"adjClose": 40.99,
"volume": 4305424,
"unadjustedVolume": 4305400,
"change": 0.48,
"changePercent": 1.18,
"vwap": 40.93,
"label": "October 24, 23",
"changeOverTime": 0.0118
},
{
"date": "2023-10-23",
"open": 40.45,
"high": 40.76,
"low": 40.125,
"close": 40.17,
"adjClose": 40.17,
"volume": 4857582,
"unadjustedVolume": 4857600,
"change": -0.28,
"changePercent": -0.69221,
"vwap": 40.41,
"label": "October 23, 23",
"changeOverTime": -0.0069221
},
{
"date": "2023-10-20",
"open": 41.16,
"high": 41.16,
"low": 40.69,
"close": 40.76,
"adjClose": 40.76,
"volume": 4468918,
"unadjustedVolume": 4468900,
"change": -0.4,
"changePercent": -0.97182,
"vwap": 40.91,
"label": "October 20, 23",
"changeOverTime": -0.0097182
},
{
"date": "2023-10-19",
"open": 41.76,
"high": 42.07,
"low": 40.96,
"close": 41.14,
"adjClose": 41.14,
"volume": 4586163,
"unadjustedVolume": 4586100,
"change": -0.62,
"changePercent": -1.48,
"vwap": 41.41,
"label": "October 19, 23",
"changeOverTime": -0.0148
},
{
"date": "2023-10-18",
"open": 42.44,
"high": 42.54,
"low": 41.705,
"close": 41.89,
"adjClose": 41.89,
"volume": 4796509,
"unadjustedVolume": 4796500,
"change": -0.55,
"changePercent": -1.3,
"vwap": 42,
"label": "October 18, 23",
"changeOverTime": -0.013
},
{
"date": "2023-10-17",
"open": 42.03,
"high": 42.84,
"low": 41.93,
"close": 42.56,
"adjClose": 42.56,
"volume": 3584590,
"unadjustedVolume": 3584600,
"change": 0.53,
"changePercent": 1.26,
"vwap": 42.56,
"label": "October 17, 23",
"changeOverTime": 0.0126
},
{
"date": "2023-10-16",
"open": 42.14,
"high": 42.615,
"low": 41.8827,
"close": 42.47,
"adjClose": 42.47,
"volume": 4359870,
"unadjustedVolume": 4359900,
"change": 0.33,
"changePercent": 0.7831,
"vwap": 42.41,
"label": "October 16, 23",
"changeOverTime": 0.007831
},
{
"date": "2023-10-13",
"open": 42.54,
"high": 42.61,
"low": 41.265,
"close": 41.79,
"adjClose": 41.79,
"volume": 7025695,
"unadjustedVolume": 7025700,
"change": -0.75,
"changePercent": -1.76,
"vwap": 41.74,
"label": "October 13, 23",
"changeOverTime": -0.0176
},
{
"date": "2023-10-12",
"open": 43.13,
"high": 43.13,
"low": 42,
"close": 42.63,
"adjClose": 42.63,
"volume": 5200489,
"unadjustedVolume": 5200500,
"change": -0.5,
"changePercent": -1.16,
"vwap": 42.47,
"label": "October 12, 23",
"changeOverTime": -0.0116
},
{
"date": "2023-10-11",
"open": 43.51,
"high": 43.66,
"low": 42.78,
"close": 43.05,
"adjClose": 43.05,
"volume": 7473790,
"unadjustedVolume": 7473700,
"change": -0.46,
"changePercent": -1.06,
"vwap": 43.1,
"label": "October 11, 23",
"changeOverTime": -0.0106
},
{
"date": "2023-10-10",
"open": 43.48,
"high": 43.82,
"low": 43.27,
"close": 43.52,
"adjClose": 43.52,
"volume": 5264979,
"unadjustedVolume": 5265000,
"change": 0.04,
"changePercent": 0.09199632,
"vwap": 43.55,
"label": "October 10, 23",
"changeOverTime": 0.0009199632
},
{
"date": "2023-10-09",
"open": 42.64,
"high": 43.64,
"low": 42.64,
"close": 43.35,
"adjClose": 43.35,
"volume": 4220225,
"unadjustedVolume": 4220200,
"change": 0.71,
"changePercent": 1.67,
"vwap": 43.28,
"label": "October 09, 23",
"changeOverTime": 0.0167
},
{
"date": "2023-10-06",
"open": 42.22,
"high": 43.33,
"low": 42.22,
"close": 43.01,
"adjClose": 43.01,
"volume": 4459090,
"unadjustedVolume": 4459000,
"change": 0.79,
"changePercent": 1.87,
"vwap": 42.93,
"label": "October 06, 23",
"changeOverTime": 0.0187
},
{
"date": "2023-10-05",
"open": 43.09,
"high": 43.13,
"low": 42.12,
"close": 42.61,
"adjClose": 42.61,
"volume": 4116505,
"unadjustedVolume": 4116500,
"change": -0.48,
"changePercent": -1.11,
"vwap": 42.53,
"label": "October 05, 23",
"changeOverTime": -0.0111
},
{
"date": "2023-10-04",
"open": 42.56,
"high": 43.07,
"low": 42.54,
"close": 42.94,
"adjClose": 42.94,
"volume": 3875320,
"unadjustedVolume": 3875300,
"change": 0.38,
"changePercent": 0.89286,
"vwap": 42.84,
"label": "October 04, 23",
"changeOverTime": 0.0089286
},
{
"date": "2023-10-03",
"open": 43.23,
"high": 43.75,
"low": 42.345,
"close": 42.51,
"adjClose": 42.51,
"volume": 3673285,
"unadjustedVolume": 3673200,
"change": -0.72,
"changePercent": -1.67,
"vwap": 42.74,
"label": "October 03, 23",
"changeOverTime": -0.0167
},
{
"date": "2023-10-02",
"open": 43.91,
"high": 44.04,
"low": 43.31,
"close": 43.55,
"adjClose": 43.55,
"volume": 3622908,
"unadjustedVolume": 3622900,
"change": -0.36,
"changePercent": -0.81986,
"vwap": 43.53,
"label": "October 02, 23",
"changeOverTime": -0.0081986
},
{
"date": "2023-09-29",
"open": 44.09,
"high": 44.6,
"low": 43.91,
"close": 44.09,
"adjClose": 44.09,
"volume": 4798602,
"unadjustedVolume": 4792900,
"change": 0,
"changePercent": 0,
"vwap": 44.17,
"label": "September 29, 23",
"changeOverTime": 0
},
{
"date": "2023-09-28",
"open": 42.73,
"high": 43.89,
"low": 42.72,
"close": 43.65,
"adjClose": 43.65,
"volume": 4114887,
"unadjustedVolume": 4114900,
"change": 0.92,
"changePercent": 2.15,
"vwap": 43.46,
"label": "September 28, 23",
"changeOverTime": 0.0215
},
{
"date": "2023-09-27",
"open": 43.56,
"high": 43.76,
"low": 42.405,
"close": 42.89,
"adjClose": 42.89,
"volume": 5225560,
"unadjustedVolume": 5225600,
"change": -0.67,
"changePercent": -1.54,
"vwap": 42.91,
"label": "September 27, 23",
"changeOverTime": -0.0154
},
{
"date": "2023-09-26",
"open": 43.55,
"high": 44.235,
"low": 43.39,
"close": 43.49,
"adjClose": 43.49,
"volume": 5353448,
"unadjustedVolume": 5353400,
"change": -0.06,
"changePercent": -0.13777,
"vwap": 43.75,
"label": "September 26, 23",
"changeOverTime": -0.0013777
},
{
"date": "2023-09-25",
"open": 42.85,
"high": 43.93,
"low": 42.57,
"close": 43.82,
"adjClose": 43.82,
"volume": 3948789,
"unadjustedVolume": 3948800,
"change": 0.97,
"changePercent": 2.26,
"vwap": 43.63,
"label": "September 25, 23",
"changeOverTime": 0.0226
},
{
"date": "2023-09-22",
"open": 44.23,
"high": 44.84,
"low": 43,
"close": 43.13,
"adjClose": 43.13,
"volume": 8278092,
"unadjustedVolume": 8277900,
"change": -1.1,
"changePercent": -2.49,
"vwap": 43.7,
"label": "September 22, 23",
"changeOverTime": -0.0249
},
{
"date": "2023-09-21",
"open": 43.38,
"high": 45.21,
"low": 42.85,
"close": 43.92,
"adjClose": 43.92,
"volume": 13887389,
"unadjustedVolume": 13887000,
"change": 0.54,
"changePercent": 1.24,
"vwap": 43.99,
"label": "September 21, 23",
"changeOverTime": 0.0124
},
{
"date": "2023-09-20",
"open": 43.74,
"high": 44.54,
"low": 43.67,
"close": 43.69,
"adjClose": 43.69,
"volume": 4127992,
"unadjustedVolume": 4127600,
"change": -0.05,
"changePercent": -0.11431,
"vwap": 44.04,
"label": "September 20, 23",
"changeOverTime": -0.0011431
},
{
"date": "2023-09-19",
"open": 43.63,
"high": 44.09,
"low": 43.42,
"close": 43.62,
"adjClose": 43.62,
"volume": 4308617,
"unadjustedVolume": 4308500,
"change": -0.01,
"changePercent": -0.02292001,
"vwap": 43.66,
"label": "September 19, 23",
"changeOverTime": -0.0002292001
},
{
"date": "2023-09-18",
"open": 44.34,
"high": 44.46,
"low": 43.81,
"close": 43.91,
"adjClose": 43.91,
"volume": 4580537,
"unadjustedVolume": 4580500,
"change": -0.43,
"changePercent": -0.96978,
"vwap": 44.03,
"label": "September 18, 23",
"changeOverTime": -0.0096978
},
{
"date": "2023-09-15",
"open": 44.46,
"high": 44.8,
"low": 44.27,
"close": 44.56,
"adjClose": 44.56,
"volume": 7598201,
"unadjustedVolume": 7598200,
"change": 0.1,
"changePercent": 0.22492,
"vwap": 44.57,
"label": "September 15, 23",
"changeOverTime": 0.0022492
},
{
"date": "2023-09-14",
"open": 43.97,
"high": 44.46,
"low": 43.72,
"close": 44.36,
"adjClose": 44.36,
"volume": 4078375,
"unadjustedVolume": 4078400,
"change": 0.39,
"changePercent": 0.88697,
"vwap": 44.29,
"label": "September 14, 23",
"changeOverTime": 0.0088697
},
{
"date": "2023-09-13",
"open": 43.69,
"high": 43.97,
"low": 43.425,
"close": 43.71,
"adjClose": 43.71,
"volume": 3583710,
"unadjustedVolume": 3583700,
"change": 0.02,
"changePercent": 0.04577707,
"vwap": 43.74,
"label": "September 13, 23",
"changeOverTime": 0.0004577707
},
{
"date": "2023-09-12",
"open": 43.4,
"high": 43.98,
"low": 43.32,
"close": 43.51,
"adjClose": 43.51,
"volume": 4788269,
"unadjustedVolume": 4788300,
"change": 0.11,
"changePercent": 0.25346,
"vwap": 43.6,
"label": "September 12, 23",
"changeOverTime": 0.0025346
},
{
"date": "2023-09-11",
"open": 43.7,
"high": 43.94,
"low": 43.43,
"close": 43.51,
"adjClose": 43.51,
"volume": 3848778,
"unadjustedVolume": 3848800,
"change": -0.19,
"changePercent": -0.43478,
"vwap": 43.64,
"label": "September 11, 23",
"changeOverTime": -0.0043478
},
{
"date": "2023-09-08",
"open": 42.92,
"high": 43.48,
"low": 42.84,
"close": 43.43,
"adjClose": 43.43,
"volume": 4208619,
"unadjustedVolume": 4208600,
"change": 0.51,
"changePercent": 1.19,
"vwap": 43.27,
"label": "September 08, 23",
"changeOverTime": 0.0119
},
{
"date": "2023-09-07",
"open": 43.64,
"high": 43.71,
"low": 42.805,
"close": 43.12,
"adjClose": 43.12,
"volume": 5296017,
"unadjustedVolume": 5296000,
"change": -0.52,
"changePercent": -1.19,
"vwap": 43.11,
"label": "September 07, 23",
"changeOverTime": -0.0119
},
{
"date": "2023-09-06",
"open": 44.17,
"high": 44.32,
"low": 43.425,
"close": 44.12,
"adjClose": 44.12,
"volume": 4617287,
"unadjustedVolume": 4617300,
"change": -0.05,
"changePercent": -0.1132,
"vwap": 43.96,
"label": "September 06, 23",
"changeOverTime": -0.001132
},
{
"date": "2023-09-05",
"open": 44.88,
"high": 44.88,
"low": 44.04,
"close": 44.29,
"adjClose": 44.29,
"volume": 5668092,
"unadjustedVolume": 5668100,
"change": -0.59,
"changePercent": -1.31,
"vwap": 44.42,
"label": "September 05, 23",
"changeOverTime": -0.0131
},
{
"date": "2023-09-01",
"open": 45.21,
"high": 45.54,
"low": 44.87,
"close": 45.1,
"adjClose": 45.1,
"volume": 4176390,
"unadjustedVolume": 4176400,
"change": -0.11,
"changePercent": -0.24331,
"vwap": 45.12,
"label": "September 01, 23",
"changeOverTime": -0.0024331
},
{
"date": "2023-08-31",
"open": 44.6,
"high": 45.335,
"low": 44.55,
"close": 44.78,
"adjClose": 44.78,
"volume": 7844409,
"unadjustedVolume": 7844400,
"change": 0.18,
"changePercent": 0.40359,
"vwap": 44.9,
"label": "August 31, 23",
"changeOverTime": 0.0040359
},
{
"date": "2023-08-30",
"open": 44.32,
"high": 44.87,
"low": 44.255,
"close": 44.75,
"adjClose": 44.5,
"volume": 3595281,
"unadjustedVolume": 3595300,
"change": 0.43,
"changePercent": 0.97022,
"vwap": 44.64,
"label": "August 30, 23",
"changeOverTime": 0.0097022
},
{
"date": "2023-08-29",
"open": 44.01,
"high": 44.695,
"low": 43.92,
"close": 44.32,
"adjClose": 44.07,
"volume": 4135095,
"unadjustedVolume": 4135100,
"change": 0.31,
"changePercent": 0.70439,
"vwap": 44.38,
"label": "August 29, 23",
"changeOverTime": 0.0070439
},
{
"date": "2023-08-28",
"open": 43.89,
"high": 44.05,
"low": 43.55,
"close": 43.87,
"adjClose": 43.62,
"volume": 4203074,
"unadjustedVolume": 4203100,
"change": -0.02,
"changePercent": -0.04556847,
"vwap": 43.81,
"label": "August 28, 23",
"changeOverTime": -0.0004556847
},
{
"date": "2023-08-25",
"open": 43.73,
"high": 44.35,
"low": 43.38,
"close": 43.59,
"adjClose": 43.35,
"volume": 7250915,
"unadjustedVolume": 7250700,
"change": -0.14,
"changePercent": -0.32015,
"vwap": 43.66,
"label": "August 25, 23",
"changeOverTime": -0.0032015
},
{
"date": "2023-08-24",
"open": 43.87,
"high": 44.24,
"low": 43.11,
"close": 43.14,
"adjClose": 42.9,
"volume": 4477100,
"unadjustedVolume": 4477100,
"change": -0.73,
"changePercent": -1.66,
"vwap": 43.5,
"label": "August 24, 23",
"changeOverTime": -0.0166
},
{
"date": "2023-08-23",
"open": 43.28,
"high": 44.2,
"low": 43.25,
"close": 43.9,
"adjClose": 43.65,
"volume": 5024600,
"unadjustedVolume": 5024600,
"change": 0.62,
"changePercent": 1.43,
"vwap": 43.78,
"label": "August 23, 23",
"changeOverTime": 0.0143
},
{
"date": "2023-08-22",
"open": 43.09,
"high": 43.56,
"low": 43.04,
"close": 43.27,
"adjClose": 43.03,
"volume": 3875300,
"unadjustedVolume": 3875300,
"change": 0.18,
"changePercent": 0.41773,
"vwap": 43.29,
"label": "August 22, 23",
"changeOverTime": 0.0041773
},
{
"date": "2023-08-21",
"open": 42.99,
"high": 43.26,
"low": 42.76,
"close": 43.04,
"adjClose": 42.8,
"volume": 3385900,
"unadjustedVolume": 3385900,
"change": 0.05,
"changePercent": 0.11631,
"vwap": 43.02,
"label": "August 21, 23",
"changeOverTime": 0.0011631
},
{
"date": "2023-08-18",
"open": 42.58,
"high": 43.28,
"low": 42.23,
"close": 42.99,
"adjClose": 42.75,
"volume": 3801000,
"unadjustedVolume": 3801000,
"change": 0.41,
"changePercent": 0.96289,
"vwap": 42.83,
"label": "August 18, 23",
"changeOverTime": 0.0096289
},
{
"date": "2023-08-17",
"open": 43.31,
"high": 43.39,
"low": 42.75,
"close": 42.95,
"adjClose": 42.71,
"volume": 3892000,
"unadjustedVolume": 3892000,
"change": -0.36,
"changePercent": -0.83122,
"vwap": 43.03,
"label": "August 17, 23",
"changeOverTime": -0.0083122
},
{
"date": "2023-08-16",
"open": 43.47,
"high": 43.5,
"low": 42.79,
"close": 42.93,
"adjClose": 42.69,
"volume": 4181800,
"unadjustedVolume": 4181800,
"change": -0.54,
"changePercent": -1.24,
"vwap": 43.07,
"label": "August 16, 23",
"changeOverTime": -0.0124
},
{
"date": "2023-08-15",
"open": 43.62,
"high": 43.68,
"low": 42.94,
"close": 43.58,
"adjClose": 43.34,
"volume": 4240500,
"unadjustedVolume": 4240500,
"change": -0.04,
"changePercent": -0.09170105,
"vwap": 43.4,
"label": "August 15, 23",
"changeOverTime": -0.0009170105
},
{
"date": "2023-08-14",
"open": 44.21,
"high": 44.35,
"low": 43.69,
"close": 44.03,
"adjClose": 43.78,
"volume": 4229900,
"unadjustedVolume": 4229900,
"change": -0.18,
"changePercent": -0.40715,
"vwap": 44.02,
"label": "August 14, 23",
"changeOverTime": -0.0040715
},
{
"date": "2023-08-11",
"open": 43.36,
"high": 44.59,
"low": 43.34,
"close": 44.5,
"adjClose": 44.25,
"volume": 6826900,
"unadjustedVolume": 6826900,
"change": 1.14,
"changePercent": 2.63,
"vwap": 44.14,
"label": "August 11, 23",
"changeOverTime": 0.0263
},
{
"date": "2023-08-10",
"open": 44.16,
"high": 44.26,
"low": 43.05,
"close": 43.29,
"adjClose": 43.05,
"volume": 3126100,
"unadjustedVolume": 3126100,
"change": -0.87,
"changePercent": -1.97,
"vwap": 43.53,
"label": "August 10, 23",
"changeOverTime": -0.0197
},
{
"date": "2023-08-09",
"open": 43.71,
"high": 44,
"low": 43.34,
"close": 43.67,
"adjClose": 43.43,
"volume": 3942700,
"unadjustedVolume": 3942700,
"change": -0.04,
"changePercent": -0.09151224,
"vwap": 43.67,
"label": "August 09, 23",
"changeOverTime": -0.0009151224
},
{
"date": "2023-08-08",
"open": 43.28,
"high": 43.58,
"low": 42.52,
"close": 43.52,
"adjClose": 43.28,
"volume": 3910600,
"unadjustedVolume": 3910600,
"change": 0.24,
"changePercent": 0.55453,
"vwap": 43.21,
"label": "August 08, 23",
"changeOverTime": 0.0055453
},
{
"date": "2023-08-07",
"open": 43.33,
"high": 43.92,
"low": 42.86,
"close": 43.85,
"adjClose": 43.61,
"volume": 4230800,
"unadjustedVolume": 4230800,
"change": 0.52,
"changePercent": 1.2,
"vwap": 43.54,
"label": "August 07, 23",
"changeOverTime": 0.012
},
{
"date": "2023-08-04",
"open": 43.66,
"high": 43.94,
"low": 42.95,
"close": 43.05,
"adjClose": 42.81,
"volume": 3951400,
"unadjustedVolume": 3951400,
"change": -0.61,
"changePercent": -1.4,
"vwap": 43.31,
"label": "August 04, 23",
"changeOverTime": -0.014
},
{
"date": "2023-08-03",
"open": 43.58,
"high": 43.87,
"low": 43.32,
"close": 43.61,
"adjClose": 43.37,
"volume": 3928800,
"unadjustedVolume": 3928800,
"change": 0.03,
"changePercent": 0.06883892,
"vwap": 43.6,
"label": "August 03, 23",
"changeOverTime": 0.0006883892
},
{
"date": "2023-08-02",
"open": 43.16,
"high": 43.9,
"low": 42.81,
"close": 43.76,
"adjClose": 43.52,
"volume": 5540000,
"unadjustedVolume": 5540000,
"change": 0.6,
"changePercent": 1.39,
"vwap": 43.49,
"label": "August 02, 23",
"changeOverTime": 0.0139
},
{
"date": "2023-08-01",
"open": 44.15,
"high": 44.36,
"low": 43.55,
"close": 43.56,
"adjClose": 43.32,
"volume": 4807600,
"unadjustedVolume": 4807600,
"change": -0.59,
"changePercent": -1.34,
"vwap": 43.82,
"label": "August 01, 23",
"changeOverTime": -0.0134
},
{
"date": "2023-07-31",
"open": 45.14,
"high": 45.64,
"low": 44.35,
"close": 44.51,
"adjClose": 44.26,
"volume": 8017600,
"unadjustedVolume": 8017600,
"change": -0.63,
"changePercent": -1.4,
"vwap": 44.83,
"label": "July 31, 23",
"changeOverTime": -0.014
},
{
"date": "2023-07-28",
"open": 43.98,
"high": 45.84,
"low": 43.97,
"close": 45.01,
"adjClose": 44.76,
"volume": 9570100,
"unadjustedVolume": 9570100,
"change": 1.03,
"changePercent": 2.34,
"vwap": 44.94,
"label": "July 28, 23",
"changeOverTime": 0.0234
},
{
"date": "2023-07-27",
"open": 45.56,
"high": 46.07,
"low": 43.3,
"close": 43.66,
"adjClose": 43.42,
"volume": 15740800,
"unadjustedVolume": 15740800,
"change": -1.9,
"changePercent": -4.17,
"vwap": 44.34,
"label": "July 27, 23",
"changeOverTime": -0.0417
},
{
"date": "2023-07-26",
"open": 48.11,
"high": 48.87,
"low": 48.11,
"close": 48.8,
"adjClose": 48.53,
"volume": 6636800,
"unadjustedVolume": 6636800,
"change": 0.69,
"changePercent": 1.43,
"vwap": 48.59,
"label": "July 26, 23",
"changeOverTime": 0.0143
},
{
"date": "2023-07-25",
"open": 49.07,
"high": 49.48,
"low": 48.08,
"close": 48.31,
"adjClose": 48.04,
"volume": 6411300,
"unadjustedVolume": 6411300,
"change": -0.76,
"changePercent": -1.55,
"vwap": 48.62,
"label": "July 25, 23",
"changeOverTime": -0.0155
},
{
"date": "2023-07-24",
"open": 48.4,
"high": 48.97,
"low": 48.14,
"close": 48.94,
"adjClose": 48.67,
"volume": 4705500,
"unadjustedVolume": 4705500,
"change": 0.54,
"changePercent": 1.12,
"vwap": 48.68,
"label": "July 24, 23",
"changeOverTime": 0.0112
},
{
"date": "2023-07-21",
"open": 49.21,
"high": 49.35,
"low": 48.31,
"close": 48.34,
"adjClose": 48.07,
"volume": 10663500,
"unadjustedVolume": 10663500,
"change": -0.87,
"changePercent": -1.77,
"vwap": 48.67,
"label": "July 21, 23",
"changeOverTime": -0.0177
},
{
"date": "2023-07-20",
"open": 48.78,
"high": 48.96,
"low": 48.02,
"close": 48.84,
"adjClose": 48.57,
"volume": 9336800,
"unadjustedVolume": 9336800,
"change": 0.06,
"changePercent": 0.123,
"vwap": 48.61,
"label": "July 20, 23",
"changeOverTime": 0.00123
},
{
"date": "2023-07-19",
"open": 48.22,
"high": 49.1,
"low": 47.96,
"close": 49.03,
"adjClose": 48.76,
"volume": 6063200,
"unadjustedVolume": 6063200,
"change": 0.81,
"changePercent": 1.68,
"vwap": 48.7,
"label": "July 19, 23",
"changeOverTime": 0.0168
},
{
"date": "2023-07-18",
"open": 46.92,
"high": 48.09,
"low": 46.92,
"close": 48.03,
"adjClose": 47.76,
"volume": 5550100,
"unadjustedVolume": 5550100,
"change": 1.11,
"changePercent": 2.37,
"vwap": 47.68,
"label": "July 18, 23",
"changeOverTime": 0.0237
},
{
"date": "2023-07-17",
"open": 46.06,
"high": 47.37,
"low": 45.96,
"close": 47.19,
"adjClose": 46.93,
"volume": 5192400,
"unadjustedVolume": 5192400,
"change": 1.13,
"changePercent": 2.45,
"vwap": 46.84,
"label": "July 17, 23",
"changeOverTime": 0.0245
},
{
"date": "2023-07-14",
"open": 46.05,
"high": 46.72,
"low": 45.82,
"close": 46.5,
"adjClose": 46.24,
"volume": 4131800,
"unadjustedVolume": 4131800,
"change": 0.45,
"changePercent": 0.9772,
"vwap": 46.35,
"label": "July 14, 23",
"changeOverTime": 0.009772
},
{
"date": "2023-07-13",
"open": 46.72,
"high": 46.81,
"low": 46.08,
"close": 46.13,
"adjClose": 45.87,
"volume": 4172600,
"unadjustedVolume": 4172600,
"change": -0.59,
"changePercent": -1.26,
"vwap": 46.34,
"label": "July 13, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-07-12",
"open": 47.5,
"high": 47.53,
"low": 46.33,
"close": 46.41,
"adjClose": 46.15,
"volume": 4969600,
"unadjustedVolume": 4969600,
"change": -1.09,
"changePercent": -2.29,
"vwap": 46.76,
"label": "July 12, 23",
"changeOverTime": -0.0229
},
{
"date": "2023-07-11",
"open": 46,
"high": 47.35,
"low": 45.96,
"close": 46.9,
"adjClose": 46.64,
"volume": 4998800,
"unadjustedVolume": 4998800,
"change": 0.9,
"changePercent": 1.96,
"vwap": 46.74,
"label": "July 11, 23",
"changeOverTime": 0.0196
},
{
"date": "2023-07-10",
"open": 44.13,
"high": 45.76,
"low": 44.12,
"close": 45.67,
"adjClose": 45.41,
"volume": 4703700,
"unadjustedVolume": 4703700,
"change": 1.54,
"changePercent": 3.49,
"vwap": 45.18,
"label": "July 10, 23",
"changeOverTime": 0.0349
},
{
"date": "2023-07-07",
"open": 43.69,
"high": 44.57,
"low": 43.68,
"close": 44.26,
"adjClose": 44.01,
"volume": 4252800,
"unadjustedVolume": 4252800,
"change": 0.57,
"changePercent": 1.3,
"vwap": 44.17,
"label": "July 07, 23",
"changeOverTime": 0.013
},
{
"date": "2023-07-06",
"open": 44.27,
"high": 44.45,
"low": 43.55,
"close": 43.85,
"adjClose": 43.61,
"volume": 4572500,
"unadjustedVolume": 4572500,
"change": -0.42,
"changePercent": -0.94872,
"vwap": 43.95,
"label": "July 06, 23",
"changeOverTime": -0.0094872
},
{
"date": "2023-07-05",
"open": 45.23,
"high": 45.27,
"low": 44.63,
"close": 45.03,
"adjClose": 44.78,
"volume": 3394000,
"unadjustedVolume": 3394000,
"change": -0.2,
"changePercent": -0.44218,
"vwap": 44.98,
"label": "July 05, 23",
"changeOverTime": -0.0044218
},
{
"date": "2023-07-03",
"open": 44.66,
"high": 45.83,
"low": 44.6,
"close": 45.23,
"adjClose": 44.98,
"volume": 2771300,
"unadjustedVolume": 2771300,
"change": 0.57,
"changePercent": 1.28,
"vwap": 45.22,
"label": "July 03, 23",
"changeOverTime": 0.0128
},
{
"date": "2023-06-30",
"open": 45,
"high": 45.13,
"low": 44.29,
"close": 44.69,
"adjClose": 44.44,
"volume": 5212100,
"unadjustedVolume": 5212100,
"change": -0.31,
"changePercent": -0.68889,
"vwap": 44.7,
"label": "June 30, 23",
"changeOverTime": -0.0068889
},
{
"date": "2023-06-29",
"open": 44.91,
"high": 44.91,
"low": 44.33,
"close": 44.6,
"adjClose": 44.35,
"volume": 3278400,
"unadjustedVolume": 3278400,
"change": -0.31,
"changePercent": -0.69027,
"vwap": 44.61,
"label": "June 29, 23",
"changeOverTime": -0.0069027
},
{
"date": "2023-06-28",
"open": 44.43,
"high": 44.85,
"low": 44.24,
"close": 44.84,
"adjClose": 44.59,
"volume": 4186200,
"unadjustedVolume": 4186200,
"change": 0.41,
"changePercent": 0.9228,
"vwap": 44.64,
"label": "June 28, 23",
"changeOverTime": 0.009228
},
{
"date": "2023-06-27",
"open": 43.58,
"high": 44.55,
"low": 43.48,
"close": 44.47,
"adjClose": 44.22,
"volume": 4758900,
"unadjustedVolume": 4758900,
"change": 0.89,
"changePercent": 2.04,
"vwap": 44.17,
"label": "June 27, 23",
"changeOverTime": 0.0204
},
{
"date": "2023-06-26",
"open": 43.46,
"high": 43.76,
"low": 43.26,
"close": 43.46,
"adjClose": 43.22,
"volume": 3551500,
"unadjustedVolume": 3551500,
"change": 0,
"changePercent": 0,
"vwap": 43.49,
"label": "June 26, 23",
"changeOverTime": 0
},
{
"date": "2023-06-23",
"open": 43.48,
"high": 43.8,
"low": 43.11,
"close": 43.37,
"adjClose": 43.13,
"volume": 6229100,
"unadjustedVolume": 6229100,
"change": -0.11,
"changePercent": -0.25299,
"vwap": 43.43,
"label": "June 23, 23",
"changeOverTime": -0.0025299
},
{
"date": "2023-06-22",
"open": 44.15,
"high": 44.15,
"low": 43.61,
"close": 43.87,
"adjClose": 43.62,
"volume": 3621500,
"unadjustedVolume": 3621500,
"change": -0.28,
"changePercent": -0.6342,
"vwap": 43.88,
"label": "June 22, 23",
"changeOverTime": -0.006342
},
{
"date": "2023-06-21",
"open": 44.82,
"high": 44.82,
"low": 44.08,
"close": 44.1,
"adjClose": 43.85,
"volume": 3745700,
"unadjustedVolume": 3745700,
"change": -0.72,
"changePercent": -1.61,
"vwap": 44.33,
"label": "June 21, 23",
"changeOverTime": -0.0161
},
{
"date": "2023-06-20",
"open": 44.93,
"high": 45.48,
"low": 44.62,
"close": 44.84,
"adjClose": 44.59,
"volume": 4175500,
"unadjustedVolume": 4175500,
"change": -0.09,
"changePercent": -0.20031,
"vwap": 44.98,
"label": "June 20, 23",
"changeOverTime": -0.0020031
},
{
"date": "2023-06-16",
"open": 45.61,
"high": 45.75,
"low": 44.92,
"close": 45.06,
"adjClose": 44.81,
"volume": 8591400,
"unadjustedVolume": 8591400,
"change": -0.55,
"changePercent": -1.21,
"vwap": 45.24,
"label": "June 16, 23",
"changeOverTime": -0.0121
},
{
"date": "2023-06-15",
"open": 44.94,
"high": 45.7,
"low": 44.38,
"close": 45.62,
"adjClose": 45.37,
"volume": 5059700,
"unadjustedVolume": 5059700,
"change": 0.68,
"changePercent": 1.51,
"vwap": 45.23,
"label": "June 15, 23",
"changeOverTime": 0.0151
},
{
"date": "2023-06-14",
"open": 45.59,
"high": 45.71,
"low": 44.64,
"close": 45.07,
"adjClose": 44.82,
"volume": 4655100,
"unadjustedVolume": 4655100,
"change": -0.52,
"changePercent": -1.14,
"vwap": 45.14,
"label": "June 14, 23",
"changeOverTime": -0.0114
},
{
"date": "2023-06-13",
"open": 45.3,
"high": 45.62,
"low": 45.01,
"close": 45.52,
"adjClose": 45.27,
"volume": 4215700,
"unadjustedVolume": 4215700,
"change": 0.22,
"changePercent": 0.48565,
"vwap": 45.38,
"label": "June 13, 23",
"changeOverTime": 0.0048565
},
{
"date": "2023-06-12",
"open": 45.85,
"high": 45.92,
"low": 45.02,
"close": 45.12,
"adjClose": 44.87,
"volume": 6150600,
"unadjustedVolume": 6150600,
"change": -0.73,
"changePercent": -1.59,
"vwap": 45.35,
"label": "June 12, 23",
"changeOverTime": -0.0159
},
{
"date": "2023-06-09",
"open": 45.64,
"high": 46.54,
"low": 45.64,
"close": 45.81,
"adjClose": 45.55,
"volume": 5049500,
"unadjustedVolume": 5049500,
"change": 0.17,
"changePercent": 0.37248,
"vwap": 46,
"label": "June 09, 23",
"changeOverTime": 0.0037248
},
{
"date": "2023-06-08",
"open": 45.55,
"high": 46.06,
"low": 45.35,
"close": 45.61,
"adjClose": 45.36,
"volume": 5308400,
"unadjustedVolume": 5308400,
"change": 0.06,
"changePercent": 0.13172,
"vwap": 45.67,
"label": "June 08, 23",
"changeOverTime": 0.0013172
}
]
}