Revision control
Copy as Markdown
{
"symbol": "ENPH",
"historical": [
{
"date": "2023-12-07",
"open": 107.98,
"high": 108.88,
"low": 106.3,
"close": 107.17,
"adjClose": 107.17,
"volume": 2467914,
"unadjustedVolume": 2399772,
"change": -0.81,
"changePercent": -0.75014,
"vwap": 107.19,
"label": "December 07, 23",
"changeOverTime": -0.0075014
},
{
"date": "2023-12-06",
"open": 111,
"high": 111.19,
"low": 106.5,
"close": 106.77,
"adjClose": 106.77,
"volume": 4150095,
"unadjustedVolume": 4150100,
"change": -4.23,
"changePercent": -3.81,
"vwap": 108.33,
"label": "December 06, 23",
"changeOverTime": -0.0381
},
{
"date": "2023-12-05",
"open": 107.86,
"high": 111.75,
"low": 106.97,
"close": 110,
"adjClose": 110,
"volume": 4456558,
"unadjustedVolume": 4456600,
"change": 2.14,
"changePercent": 1.98,
"vwap": 109.93,
"label": "December 05, 23",
"changeOverTime": 0.0198
},
{
"date": "2023-12-04",
"open": 106.5,
"high": 110.325,
"low": 106.5,
"close": 108.87,
"adjClose": 108.87,
"volume": 4847303,
"unadjustedVolume": 4847300,
"change": 2.37,
"changePercent": 2.23,
"vwap": 108.77,
"label": "December 04, 23",
"changeOverTime": 0.0223
},
{
"date": "2023-12-01",
"open": 100.17,
"high": 106.74,
"low": 98.88,
"close": 106.52,
"adjClose": 106.52,
"volume": 4326050,
"unadjustedVolume": 4319700,
"change": 6.35,
"changePercent": 6.34,
"vwap": 104.63,
"label": "December 01, 23",
"changeOverTime": 0.0634
},
{
"date": "2023-11-30",
"open": 102.08,
"high": 102.08,
"low": 98.6,
"close": 101.02,
"adjClose": 101.02,
"volume": 4927006,
"unadjustedVolume": 4927000,
"change": -1.06,
"changePercent": -1.04,
"vwap": 100.85,
"label": "November 30, 23",
"changeOverTime": -0.0104
},
{
"date": "2023-11-29",
"open": 101.47,
"high": 103.07,
"low": 99.6,
"close": 100.96,
"adjClose": 100.96,
"volume": 3167273,
"unadjustedVolume": 3167300,
"change": -0.51,
"changePercent": -0.50261,
"vwap": 101.07,
"label": "November 29, 23",
"changeOverTime": -0.0050261
},
{
"date": "2023-11-28",
"open": 97.11,
"high": 100.99,
"low": 95.65,
"close": 99.1,
"adjClose": 99.1,
"volume": 3762629,
"unadjustedVolume": 3762600,
"change": 1.99,
"changePercent": 2.05,
"vwap": 98.62,
"label": "November 28, 23",
"changeOverTime": 0.0205
},
{
"date": "2023-11-27",
"open": 99,
"high": 99.9075,
"low": 96.73,
"close": 97.8,
"adjClose": 97.8,
"volume": 3802224,
"unadjustedVolume": 3802200,
"change": -1.2,
"changePercent": -1.21,
"vwap": 98.3,
"label": "November 27, 23",
"changeOverTime": -0.0121
},
{
"date": "2023-11-24",
"open": 99.85,
"high": 101,
"low": 97.57,
"close": 100.22,
"adjClose": 100.22,
"volume": 1913447,
"unadjustedVolume": 1913400,
"change": 0.37,
"changePercent": 0.37056,
"vwap": 99.8,
"label": "November 24, 23",
"changeOverTime": 0.0037056
},
{
"date": "2023-11-22",
"open": 99.32,
"high": 101.8641,
"low": 98.41,
"close": 100.2,
"adjClose": 100.2,
"volume": 4069751,
"unadjustedVolume": 4066200,
"change": 0.88,
"changePercent": 0.88602,
"vwap": 100.47,
"label": "November 22, 23",
"changeOverTime": 0.0088602
},
{
"date": "2023-11-21",
"open": 98.12,
"high": 98.83,
"low": 96.68,
"close": 98.32,
"adjClose": 98.32,
"volume": 4490014,
"unadjustedVolume": 4490000,
"change": 0.2,
"changePercent": 0.20383,
"vwap": 97.93,
"label": "November 21, 23",
"changeOverTime": 0.0020383
},
{
"date": "2023-11-20",
"open": 93.55,
"high": 98.78,
"low": 91.64,
"close": 98.5,
"adjClose": 98.5,
"volume": 6108144,
"unadjustedVolume": 6097500,
"change": 4.95,
"changePercent": 5.29,
"vwap": 97.3,
"label": "November 20, 23",
"changeOverTime": 0.0529
},
{
"date": "2023-11-17",
"open": 91.8,
"high": 92.96,
"low": 88.548,
"close": 92.86,
"adjClose": 92.86,
"volume": 3693191,
"unadjustedVolume": 3690500,
"change": 1.06,
"changePercent": 1.15,
"vwap": 91.36,
"label": "November 17, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-11-16",
"open": 92.24,
"high": 93.97,
"low": 88.8,
"close": 90.67,
"adjClose": 90.67,
"volume": 4306630,
"unadjustedVolume": 4306600,
"change": -1.57,
"changePercent": -1.7,
"vwap": 90.32,
"label": "November 16, 23",
"changeOverTime": -0.017
},
{
"date": "2023-11-15",
"open": 92.9,
"high": 98.42,
"low": 91.98,
"close": 92.81,
"adjClose": 92.81,
"volume": 8214384,
"unadjustedVolume": 8214400,
"change": -0.09,
"changePercent": -0.09687836,
"vwap": 94.75,
"label": "November 15, 23",
"changeOverTime": -0.0009687836
},
{
"date": "2023-11-14",
"open": 83,
"high": 91.67,
"low": 83,
"close": 91.39,
"adjClose": 91.39,
"volume": 9411969,
"unadjustedVolume": 9412000,
"change": 8.39,
"changePercent": 10.11,
"vwap": 88.9,
"label": "November 14, 23",
"changeOverTime": 0.1011
},
{
"date": "2023-11-13",
"open": 77.19,
"high": 79.14,
"low": 75.99,
"close": 78.55,
"adjClose": 78.55,
"volume": 2923007,
"unadjustedVolume": 2923000,
"change": 1.36,
"changePercent": 1.76,
"vwap": 77.96,
"label": "November 13, 23",
"changeOverTime": 0.0176
},
{
"date": "2023-11-10",
"open": 75.02,
"high": 78.02,
"low": 73.49,
"close": 77.98,
"adjClose": 77.98,
"volume": 3828694,
"unadjustedVolume": 3826600,
"change": 2.96,
"changePercent": 3.95,
"vwap": 76.72,
"label": "November 10, 23",
"changeOverTime": 0.0395
},
{
"date": "2023-11-09",
"open": 77.47,
"high": 78.85,
"low": 75.3575,
"close": 75.56,
"adjClose": 75.56,
"volume": 3962801,
"unadjustedVolume": 3962800,
"change": -1.91,
"changePercent": -2.47,
"vwap": 76.82,
"label": "November 09, 23",
"changeOverTime": -0.0247
},
{
"date": "2023-11-08",
"open": 78.83,
"high": 79.23,
"low": 76.8,
"close": 76.9,
"adjClose": 76.9,
"volume": 3817004,
"unadjustedVolume": 3850000,
"change": -1.93,
"changePercent": -2.45,
"vwap": 77.45,
"label": "November 08, 23",
"changeOverTime": -0.0245
},
{
"date": "2023-11-07",
"open": 78.08,
"high": 79.29,
"low": 76.52,
"close": 78.83,
"adjClose": 78.83,
"volume": 3913892,
"unadjustedVolume": 3913900,
"change": 0.75,
"changePercent": 0.96055,
"vwap": 78.5,
"label": "November 07, 23",
"changeOverTime": 0.0096055
},
{
"date": "2023-11-06",
"open": 81.45,
"high": 82.22,
"low": 76.2509,
"close": 78.18,
"adjClose": 78.18,
"volume": 4802077,
"unadjustedVolume": 4802100,
"change": -3.27,
"changePercent": -4.01,
"vwap": 77.84,
"label": "November 06, 23",
"changeOverTime": -0.0401
},
{
"date": "2023-11-03",
"open": 81.61,
"high": 83.54,
"low": 79,
"close": 80.81,
"adjClose": 80.81,
"volume": 6112964,
"unadjustedVolume": 6102600,
"change": -0.8,
"changePercent": -0.98027,
"vwap": 81.67,
"label": "November 03, 23",
"changeOverTime": -0.0098027
},
{
"date": "2023-11-02",
"open": 76.89,
"high": 82.44,
"low": 76.17,
"close": 78.92,
"adjClose": 78.92,
"volume": 8325869,
"unadjustedVolume": 8325900,
"change": 2.03,
"changePercent": 2.64,
"vwap": 78.97,
"label": "November 02, 23",
"changeOverTime": 0.0264
},
{
"date": "2023-11-01",
"open": 79.21,
"high": 79.59,
"low": 74.7,
"close": 76.73,
"adjClose": 76.73,
"volume": 8043114,
"unadjustedVolume": 8043100,
"change": -2.48,
"changePercent": -3.13,
"vwap": 75.74,
"label": "November 01, 23",
"changeOverTime": -0.0313
},
{
"date": "2023-10-31",
"open": 79.19,
"high": 80.79,
"low": 78.19,
"close": 79.58,
"adjClose": 79.58,
"volume": 5808613,
"unadjustedVolume": 5808600,
"change": 0.39,
"changePercent": 0.49249,
"vwap": 79.34,
"label": "October 31, 23",
"changeOverTime": 0.0049249
},
{
"date": "2023-10-30",
"open": 82.1,
"high": 84.56,
"low": 76.06,
"close": 78.66,
"adjClose": 78.66,
"volume": 10784937,
"unadjustedVolume": 10784900,
"change": -3.44,
"changePercent": -4.19,
"vwap": 78.42,
"label": "October 30, 23",
"changeOverTime": -0.0419
},
{
"date": "2023-10-27",
"open": 82.19,
"high": 84.85,
"low": 79.55,
"close": 82.09,
"adjClose": 82.09,
"volume": 19391283,
"unadjustedVolume": 19391300,
"change": -0.1,
"changePercent": -0.12167,
"vwap": 81.92,
"label": "October 27, 23",
"changeOverTime": -0.0012167
},
{
"date": "2023-10-26",
"open": 94.61,
"high": 99.33,
"low": 93.04,
"close": 96.18,
"adjClose": 96.18,
"volume": 7766646,
"unadjustedVolume": 7766600,
"change": 1.57,
"changePercent": 1.66,
"vwap": 92.99,
"label": "October 26, 23",
"changeOverTime": 0.0166
},
{
"date": "2023-10-25",
"open": 94.05,
"high": 95.35,
"low": 90.6,
"close": 94.35,
"adjClose": 94.35,
"volume": 5181643,
"unadjustedVolume": 5181600,
"change": 0.3,
"changePercent": 0.31898,
"vwap": 93.59,
"label": "October 25, 23",
"changeOverTime": 0.0031898
},
{
"date": "2023-10-24",
"open": 96.34,
"high": 97.45,
"low": 94.24,
"close": 94.84,
"adjClose": 94.84,
"volume": 5093387,
"unadjustedVolume": 5093400,
"change": -1.5,
"changePercent": -1.56,
"vwap": 95.37,
"label": "October 24, 23",
"changeOverTime": -0.0156
},
{
"date": "2023-10-23",
"open": 98,
"high": 100.17,
"low": 95.62,
"close": 96.29,
"adjClose": 96.29,
"volume": 6270950,
"unadjustedVolume": 6271000,
"change": -1.71,
"changePercent": -1.74,
"vwap": 97.81,
"label": "October 23, 23",
"changeOverTime": -0.0174
},
{
"date": "2023-10-20",
"open": 99.56,
"high": 103.98,
"low": 97.27,
"close": 98.89,
"adjClose": 98.89,
"volume": 14475364,
"unadjustedVolume": 14466700,
"change": -0.67,
"changePercent": -0.67296,
"vwap": 99.61,
"label": "October 20, 23",
"changeOverTime": -0.0067296
},
{
"date": "2023-10-19",
"open": 121.76,
"high": 122.67,
"low": 115.56,
"close": 115.9,
"adjClose": 115.9,
"volume": 6508447,
"unadjustedVolume": 6508400,
"change": -5.86,
"changePercent": -4.81,
"vwap": 114.91,
"label": "October 19, 23",
"changeOverTime": -0.0481
},
{
"date": "2023-10-18",
"open": 128,
"high": 128.18,
"low": 122.89,
"close": 123.84,
"adjClose": 123.84,
"volume": 3434311,
"unadjustedVolume": 3434300,
"change": -4.16,
"changePercent": -3.25,
"vwap": 124.47,
"label": "October 18, 23",
"changeOverTime": -0.0325
},
{
"date": "2023-10-17",
"open": 125.24,
"high": 132.16,
"low": 124.52,
"close": 129.24,
"adjClose": 129.24,
"volume": 3755201,
"unadjustedVolume": 3755200,
"change": 4,
"changePercent": 3.19,
"vwap": 129.89,
"label": "October 17, 23",
"changeOverTime": 0.0319
},
{
"date": "2023-10-16",
"open": 121.3,
"high": 128.23,
"low": 121.01,
"close": 127.11,
"adjClose": 127.11,
"volume": 3111084,
"unadjustedVolume": 3111100,
"change": 5.81,
"changePercent": 4.79,
"vwap": 125.76,
"label": "October 16, 23",
"changeOverTime": 0.0479
},
{
"date": "2023-10-13",
"open": 123.87,
"high": 125.7999,
"low": 121.88,
"close": 123.81,
"adjClose": 123.81,
"volume": 2803926,
"unadjustedVolume": 2802300,
"change": -0.06,
"changePercent": -0.04843788,
"vwap": 124.25,
"label": "October 13, 23",
"changeOverTime": -0.0004843788
},
{
"date": "2023-10-12",
"open": 127.46,
"high": 127.81,
"low": 122.85,
"close": 124.58,
"adjClose": 124.58,
"volume": 3260138,
"unadjustedVolume": 3260100,
"change": -2.88,
"changePercent": -2.26,
"vwap": 124.69,
"label": "October 12, 23",
"changeOverTime": -0.0226
},
{
"date": "2023-10-11",
"open": 127.36,
"high": 131.91,
"low": 126.2,
"close": 128.61,
"adjClose": 128.61,
"volume": 4132298,
"unadjustedVolume": 4132300,
"change": 1.25,
"changePercent": 0.98147,
"vwap": 128.44,
"label": "October 11, 23",
"changeOverTime": 0.0098147
},
{
"date": "2023-10-10",
"open": 119.83,
"high": 127.915,
"low": 119.21,
"close": 125.75,
"adjClose": 125.75,
"volume": 5107846,
"unadjustedVolume": 5107800,
"change": 5.92,
"changePercent": 4.94,
"vwap": 125.76,
"label": "October 10, 23",
"changeOverTime": 0.0494
},
{
"date": "2023-10-09",
"open": 117.3,
"high": 120.2283,
"low": 116.265,
"close": 119.75,
"adjClose": 119.75,
"volume": 2908470,
"unadjustedVolume": 2908500,
"change": 2.45,
"changePercent": 2.09,
"vwap": 119,
"label": "October 09, 23",
"changeOverTime": 0.0209
},
{
"date": "2023-10-06",
"open": 113.98,
"high": 119.67,
"low": 112.5,
"close": 119.16,
"adjClose": 119.16,
"volume": 3385264,
"unadjustedVolume": 3379800,
"change": 5.18,
"changePercent": 4.54,
"vwap": 117.52,
"label": "October 06, 23",
"changeOverTime": 0.0454
},
{
"date": "2023-10-05",
"open": 116.99,
"high": 117.75,
"low": 112.42,
"close": 116.01,
"adjClose": 116.01,
"volume": 3477543,
"unadjustedVolume": 3477500,
"change": -0.98,
"changePercent": -0.83768,
"vwap": 114.71,
"label": "October 05, 23",
"changeOverTime": -0.0083768
},
{
"date": "2023-10-04",
"open": 114.76,
"high": 120.06,
"low": 112.9,
"close": 117.18,
"adjClose": 117.18,
"volume": 5025310,
"unadjustedVolume": 5025300,
"change": 2.42,
"changePercent": 2.11,
"vwap": 116.56,
"label": "October 04, 23",
"changeOverTime": 0.0211
},
{
"date": "2023-10-03",
"open": 115,
"high": 116.13,
"low": 111.44,
"close": 114.22,
"adjClose": 114.22,
"volume": 4961417,
"unadjustedVolume": 4961400,
"change": -0.78,
"changePercent": -0.67826,
"vwap": 113.18,
"label": "October 03, 23",
"changeOverTime": -0.0067826
},
{
"date": "2023-10-02",
"open": 119.2,
"high": 120.6599,
"low": 116.25,
"close": 116.84,
"adjClose": 116.84,
"volume": 3253782,
"unadjustedVolume": 3253800,
"change": -2.36,
"changePercent": -1.98,
"vwap": 117.53,
"label": "October 02, 23",
"changeOverTime": -0.0198
},
{
"date": "2023-09-29",
"open": 121.7,
"high": 124.675,
"low": 118.93,
"close": 120.15,
"adjClose": 120.15,
"volume": 2704842,
"unadjustedVolume": 2699700,
"change": -1.55,
"changePercent": -1.27,
"vwap": 120.61,
"label": "September 29, 23",
"changeOverTime": -0.0127
},
{
"date": "2023-09-28",
"open": 120.9,
"high": 121.78,
"low": 116.35,
"close": 120.02,
"adjClose": 120.02,
"volume": 3312820,
"unadjustedVolume": 3312800,
"change": -0.88,
"changePercent": -0.72787,
"vwap": 119.36,
"label": "September 28, 23",
"changeOverTime": -0.0072787
},
{
"date": "2023-09-27",
"open": 120.12,
"high": 122.75,
"low": 118.3501,
"close": 120.11,
"adjClose": 120.11,
"volume": 2943007,
"unadjustedVolume": 2943000,
"change": -0.01,
"changePercent": -0.00832501,
"vwap": 120.47,
"label": "September 27, 23",
"changeOverTime": -0.0000832501
},
{
"date": "2023-09-26",
"open": 119.74,
"high": 120.32,
"low": 117.59,
"close": 119.15,
"adjClose": 119.15,
"volume": 2457892,
"unadjustedVolume": 2457900,
"change": -0.59,
"changePercent": -0.49273,
"vwap": 119.13,
"label": "September 26, 23",
"changeOverTime": -0.0049273
},
{
"date": "2023-09-25",
"open": 119.175,
"high": 123.74,
"low": 118.8001,
"close": 121.1,
"adjClose": 121.1,
"volume": 2747811,
"unadjustedVolume": 2747800,
"change": 1.925,
"changePercent": 1.62,
"vwap": 120.71,
"label": "September 25, 23",
"changeOverTime": 0.0162
},
{
"date": "2023-09-22",
"open": 126.37,
"high": 126.5,
"low": 119.405,
"close": 119.92,
"adjClose": 119.92,
"volume": 4061231,
"unadjustedVolume": 4058700,
"change": -6.45,
"changePercent": -5.1,
"vwap": 121.2,
"label": "September 22, 23",
"changeOverTime": -0.051
},
{
"date": "2023-09-21",
"open": 124.215,
"high": 125.88,
"low": 122.17,
"close": 124.85,
"adjClose": 124.85,
"volume": 3685428,
"unadjustedVolume": 3683000,
"change": 0.635,
"changePercent": 0.51121,
"vwap": 124.39,
"label": "September 21, 23",
"changeOverTime": 0.0051121
},
{
"date": "2023-09-20",
"open": 122.28,
"high": 127.4699,
"low": 121.05,
"close": 123.97,
"adjClose": 123.97,
"volume": 4526451,
"unadjustedVolume": 4523100,
"change": 1.69,
"changePercent": 1.38,
"vwap": 125.01,
"label": "September 20, 23",
"changeOverTime": 0.0138
},
{
"date": "2023-09-19",
"open": 119.5,
"high": 124.19,
"low": 119.4,
"close": 122.09,
"adjClose": 122.09,
"volume": 5737672,
"unadjustedVolume": 5732900,
"change": 2.59,
"changePercent": 2.17,
"vwap": 122.3,
"label": "September 19, 23",
"changeOverTime": 0.0217
},
{
"date": "2023-09-18",
"open": 119.15,
"high": 119.3,
"low": 116.86,
"close": 117.16,
"adjClose": 117.16,
"volume": 3600842,
"unadjustedVolume": 3600800,
"change": -1.99,
"changePercent": -1.67,
"vwap": 117.62,
"label": "September 18, 23",
"changeOverTime": -0.0167
},
{
"date": "2023-09-15",
"open": 121.5,
"high": 122.79,
"low": 119.44,
"close": 120.3,
"adjClose": 120.3,
"volume": 3613346,
"unadjustedVolume": 3611900,
"change": -1.2,
"changePercent": -0.98765,
"vwap": 120.51,
"label": "September 15, 23",
"changeOverTime": -0.0098765
},
{
"date": "2023-09-14",
"open": 121.25,
"high": 123.4,
"low": 119.89,
"close": 122.31,
"adjClose": 122.31,
"volume": 3454490,
"unadjustedVolume": 3454500,
"change": 1.06,
"changePercent": 0.87423,
"vwap": 122.18,
"label": "September 14, 23",
"changeOverTime": 0.0087423
},
{
"date": "2023-09-13",
"open": 123.3,
"high": 123.68,
"low": 118.585,
"close": 119.6,
"adjClose": 119.6,
"volume": 3538608,
"unadjustedVolume": 3538600,
"change": -3.7,
"changePercent": -3,
"vwap": 120.15,
"label": "September 13, 23",
"changeOverTime": -0.03
},
{
"date": "2023-09-12",
"open": 120.42,
"high": 124.389,
"low": 119.46,
"close": 123.35,
"adjClose": 123.35,
"volume": 3162913,
"unadjustedVolume": 3162900,
"change": 2.93,
"changePercent": 2.43,
"vwap": 122.79,
"label": "September 12, 23",
"changeOverTime": 0.0243
},
{
"date": "2023-09-11",
"open": 122.295,
"high": 124.14,
"low": 120.304,
"close": 122.19,
"adjClose": 122.19,
"volume": 3200369,
"unadjustedVolume": 3200400,
"change": -0.105,
"changePercent": -0.08585797,
"vwap": 122.31,
"label": "September 11, 23",
"changeOverTime": -0.0008585797
},
{
"date": "2023-09-08",
"open": 122.11,
"high": 122.2899,
"low": 119.51,
"close": 120.23,
"adjClose": 120.23,
"volume": 2866052,
"unadjustedVolume": 2864300,
"change": -1.88,
"changePercent": -1.54,
"vwap": 120.2,
"label": "September 08, 23",
"changeOverTime": -0.0154
},
{
"date": "2023-09-07",
"open": 121,
"high": 122.34,
"low": 118.14,
"close": 122.23,
"adjClose": 122.23,
"volume": 3411169,
"unadjustedVolume": 3411200,
"change": 1.23,
"changePercent": 1.02,
"vwap": 120.59,
"label": "September 07, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-09-06",
"open": 127.21,
"high": 127.685,
"low": 122.05,
"close": 123.03,
"adjClose": 123.03,
"volume": 2787661,
"unadjustedVolume": 2787700,
"change": -4.18,
"changePercent": -3.29,
"vwap": 123.4,
"label": "September 06, 23",
"changeOverTime": -0.0329
},
{
"date": "2023-09-05",
"open": 127.3,
"high": 130.5,
"low": 127.06,
"close": 127.77,
"adjClose": 127.77,
"volume": 2383952,
"unadjustedVolume": 2384000,
"change": 0.47,
"changePercent": 0.36921,
"vwap": 128.79,
"label": "September 05, 23",
"changeOverTime": 0.0036921
},
{
"date": "2023-09-01",
"open": 128.99,
"high": 132.3344,
"low": 127.98,
"close": 128.73,
"adjClose": 128.73,
"volume": 2808743,
"unadjustedVolume": 2807300,
"change": -0.26,
"changePercent": -0.20157,
"vwap": 129.18,
"label": "September 01, 23",
"changeOverTime": -0.0020157
},
{
"date": "2023-08-31",
"open": 128.08,
"high": 129.38,
"low": 126.04,
"close": 126.53,
"adjClose": 126.53,
"volume": 2407045,
"unadjustedVolume": 2407000,
"change": -1.55,
"changePercent": -1.21,
"vwap": 127.08,
"label": "August 31, 23",
"changeOverTime": -0.0121
},
{
"date": "2023-08-30",
"open": 129.53,
"high": 130.3,
"low": 127.02,
"close": 128.11,
"adjClose": 128.11,
"volume": 1805960,
"unadjustedVolume": 1806000,
"change": -1.42,
"changePercent": -1.1,
"vwap": 128.23,
"label": "August 30, 23",
"changeOverTime": -0.011
},
{
"date": "2023-08-29",
"open": 125.41,
"high": 129.79,
"low": 124.46,
"close": 129.05,
"adjClose": 129.05,
"volume": 3135127,
"unadjustedVolume": 3135100,
"change": 3.64,
"changePercent": 2.9,
"vwap": 128.29,
"label": "August 29, 23",
"changeOverTime": 0.029
},
{
"date": "2023-08-28",
"open": 125.69,
"high": 126.485,
"low": 123.9,
"close": 125.3,
"adjClose": 125.3,
"volume": 2352839,
"unadjustedVolume": 2350300,
"change": -0.39,
"changePercent": -0.31029,
"vwap": 125.17,
"label": "August 28, 23",
"changeOverTime": -0.0031029
},
{
"date": "2023-08-25",
"open": 121.94,
"high": 125.03,
"low": 120.9,
"close": 124.09,
"adjClose": 124.09,
"volume": 2955100,
"unadjustedVolume": 2953700,
"change": 2.15,
"changePercent": 1.76,
"vwap": 123.56,
"label": "August 25, 23",
"changeOverTime": 0.0176
},
{
"date": "2023-08-24",
"open": 130.98,
"high": 131.09,
"low": 121.7561,
"close": 122.34,
"adjClose": 122.34,
"volume": 5484185,
"unadjustedVolume": 5484200,
"change": -8.64,
"changePercent": -6.6,
"vwap": 123.8,
"label": "August 24, 23",
"changeOverTime": -0.066
},
{
"date": "2023-08-23",
"open": 128.71,
"high": 131.4,
"low": 127.17,
"close": 130.36,
"adjClose": 130.36,
"volume": 2438669,
"unadjustedVolume": 2438700,
"change": 1.65,
"changePercent": 1.28,
"vwap": 129.98,
"label": "August 23, 23",
"changeOverTime": 0.0128
},
{
"date": "2023-08-22",
"open": 130.8,
"high": 130.99,
"low": 127.34,
"close": 128.32,
"adjClose": 128.32,
"volume": 2671115,
"unadjustedVolume": 2671100,
"change": -2.48,
"changePercent": -1.9,
"vwap": 128.71,
"label": "August 22, 23",
"changeOverTime": -0.019
},
{
"date": "2023-08-21",
"open": 130.63,
"high": 132.19,
"low": 129.22,
"close": 130.16,
"adjClose": 130.16,
"volume": 2396202,
"unadjustedVolume": 2396200,
"change": -0.47,
"changePercent": -0.35979,
"vwap": 130.38,
"label": "August 21, 23",
"changeOverTime": -0.0035979
},
{
"date": "2023-08-18",
"open": 129.26,
"high": 132.09,
"low": 128.5637,
"close": 130.34,
"adjClose": 130.34,
"volume": 2891619,
"unadjustedVolume": 2887700,
"change": 1.08,
"changePercent": 0.83553,
"vwap": 129.94,
"label": "August 18, 23",
"changeOverTime": 0.0083553
},
{
"date": "2023-08-17",
"open": 132.31,
"high": 133.19,
"low": 130.4,
"close": 131.44,
"adjClose": 131.44,
"volume": 2926592,
"unadjustedVolume": 2926600,
"change": -0.87,
"changePercent": -0.65755,
"vwap": 131.81,
"label": "August 17, 23",
"changeOverTime": -0.0065755
},
{
"date": "2023-08-16",
"open": 132.76,
"high": 136.95,
"low": 132.18,
"close": 132.875,
"adjClose": 132.88,
"volume": 2507084,
"unadjustedVolume": 2507100,
"change": 0.115,
"changePercent": 0.08662248,
"vwap": 134.32,
"label": "August 16, 23",
"changeOverTime": 0.0008662248
},
{
"date": "2023-08-15",
"open": 138.12,
"high": 138.12,
"low": 134.45,
"close": 134.56,
"adjClose": 134.56,
"volume": 2126661,
"unadjustedVolume": 2126700,
"change": -3.56,
"changePercent": -2.58,
"vwap": 135.39,
"label": "August 15, 23",
"changeOverTime": -0.0258
},
{
"date": "2023-08-14",
"open": 134.01,
"high": 138.62,
"low": 131.67,
"close": 138.59,
"adjClose": 138.59,
"volume": 2481207,
"unadjustedVolume": 2481200,
"change": 4.58,
"changePercent": 3.42,
"vwap": 136.67,
"label": "August 14, 23",
"changeOverTime": 0.0342
},
{
"date": "2023-08-11",
"open": 134.4,
"high": 136.0599,
"low": 133.3,
"close": 135.2,
"adjClose": 135.2,
"volume": 2230518,
"unadjustedVolume": 2228200,
"change": 0.8,
"changePercent": 0.59524,
"vwap": 134.72,
"label": "August 11, 23",
"changeOverTime": 0.0059524
},
{
"date": "2023-08-10",
"open": 139.08,
"high": 141.19,
"low": 135.69,
"close": 136.46,
"adjClose": 136.46,
"volume": 2999213,
"unadjustedVolume": 2999200,
"change": -2.62,
"changePercent": -1.88,
"vwap": 138.04,
"label": "August 10, 23",
"changeOverTime": -0.0188
},
{
"date": "2023-08-09",
"open": 136.63,
"high": 139.49,
"low": 134.77,
"close": 138.46,
"adjClose": 138.46,
"volume": 3218679,
"unadjustedVolume": 3218700,
"change": 1.83,
"changePercent": 1.34,
"vwap": 137.74,
"label": "August 09, 23",
"changeOverTime": 0.0134
},
{
"date": "2023-08-08",
"open": 133.78,
"high": 135.95,
"low": 133.12,
"close": 135.77,
"adjClose": 135.77,
"volume": 2995300,
"unadjustedVolume": 2995300,
"change": 1.99,
"changePercent": 1.49,
"vwap": 134.92,
"label": "August 08, 23",
"changeOverTime": 0.0149
},
{
"date": "2023-08-07",
"open": 140,
"high": 140.12,
"low": 132.48,
"close": 135.45,
"adjClose": 135.45,
"volume": 5600437,
"unadjustedVolume": 5600400,
"change": -4.55,
"changePercent": -3.25,
"vwap": 135.21,
"label": "August 07, 23",
"changeOverTime": -0.0325
},
{
"date": "2023-08-04",
"open": 140.76,
"high": 144.4,
"low": 138.96,
"close": 140,
"adjClose": 140,
"volume": 4041686,
"unadjustedVolume": 4037500,
"change": -0.76,
"changePercent": -0.53993,
"vwap": 140.91,
"label": "August 04, 23",
"changeOverTime": -0.0053993
},
{
"date": "2023-08-03",
"open": 140,
"high": 144.25,
"low": 139.28,
"close": 140.36,
"adjClose": 140.36,
"volume": 3808880,
"unadjustedVolume": 3798900,
"change": 0.36,
"changePercent": 0.25714,
"vwap": 140.96,
"label": "August 03, 23",
"changeOverTime": 0.0025714
},
{
"date": "2023-08-02",
"open": 145,
"high": 145.5,
"low": 139.891,
"close": 140.69,
"adjClose": 140.69,
"volume": 7200631,
"unadjustedVolume": 7200600,
"change": -4.31,
"changePercent": -2.97,
"vwap": 141.67,
"label": "August 02, 23",
"changeOverTime": -0.0297
},
{
"date": "2023-08-01",
"open": 150.45,
"high": 153.56,
"low": 149.92,
"close": 150.32,
"adjClose": 150.32,
"volume": 3983944,
"unadjustedVolume": 3959000,
"change": -0.13,
"changePercent": -0.08640744,
"vwap": 151.2,
"label": "August 01, 23",
"changeOverTime": -0.0008640744
},
{
"date": "2023-07-31",
"open": 154.25,
"high": 156.67,
"low": 150.35,
"close": 151.83,
"adjClose": 151.830002,
"volume": 5489949,
"unadjustedVolume": 5486300,
"change": -2.42,
"changePercent": -1.57,
"vwap": 153.02,
"label": "July 31, 23",
"changeOverTime": -0.0157
},
{
"date": "2023-07-28",
"open": 150,
"high": 154.91,
"low": 145.67,
"close": 154.33,
"adjClose": 154.330002,
"volume": 15657463,
"unadjustedVolume": 15657500,
"change": 4.33,
"changePercent": 2.89,
"vwap": 150.47,
"label": "July 28, 23",
"changeOverTime": 0.0289
},
{
"date": "2023-07-27",
"open": 175.15,
"high": 175.59,
"low": 166.25,
"close": 166.8,
"adjClose": 166.800003,
"volume": 8267005,
"unadjustedVolume": 8267000,
"change": -8.35,
"changePercent": -4.77,
"vwap": 163.84,
"label": "July 27, 23",
"changeOverTime": -0.0477
},
{
"date": "2023-07-26",
"open": 170,
"high": 176,
"low": 168.33,
"close": 173.36,
"adjClose": 173.360001,
"volume": 5607459,
"unadjustedVolume": 5607500,
"change": 3.36,
"changePercent": 1.98,
"vwap": 172.17,
"label": "July 26, 23",
"changeOverTime": 0.0198
},
{
"date": "2023-07-25",
"open": 178.47,
"high": 182.26,
"low": 178.01,
"close": 179.47,
"adjClose": 179.470001,
"volume": 2901016,
"unadjustedVolume": 2901000,
"change": 1,
"changePercent": 0.56032,
"vwap": 180.06,
"label": "July 25, 23",
"changeOverTime": 0.0056032
},
{
"date": "2023-07-24",
"open": 178.98,
"high": 179.87,
"low": 175.03,
"close": 177.81,
"adjClose": 177.809998,
"volume": 2659361,
"unadjustedVolume": 2658500,
"change": -1.17,
"changePercent": -0.6537,
"vwap": 177.55,
"label": "July 24, 23",
"changeOverTime": -0.006537
},
{
"date": "2023-07-21",
"open": 178,
"high": 179.71,
"low": 174.83,
"close": 177.48,
"adjClose": 177.479996,
"volume": 4534480,
"unadjustedVolume": 4533000,
"change": -0.52,
"changePercent": -0.29213,
"vwap": 177.56,
"label": "July 21, 23",
"changeOverTime": -0.0029213
},
{
"date": "2023-07-20",
"open": 178.62,
"high": 180.54,
"low": 175.65,
"close": 175.92,
"adjClose": 175.919998,
"volume": 4808932,
"unadjustedVolume": 4808900,
"change": -2.7,
"changePercent": -1.51,
"vwap": 177.52,
"label": "July 20, 23",
"changeOverTime": -0.0151
},
{
"date": "2023-07-19",
"open": 186,
"high": 189.5,
"low": 184.29,
"close": 185.49,
"adjClose": 185.490005,
"volume": 2985641,
"unadjustedVolume": 2985600,
"change": -0.51,
"changePercent": -0.27419,
"vwap": 186.23,
"label": "July 19, 23",
"changeOverTime": -0.0027419
},
{
"date": "2023-07-18",
"open": 189.67,
"high": 192.22,
"low": 183.03,
"close": 184.05,
"adjClose": 184.050003,
"volume": 4484806,
"unadjustedVolume": 4484800,
"change": -5.62,
"changePercent": -2.96,
"vwap": 185.8,
"label": "July 18, 23",
"changeOverTime": -0.0296
},
{
"date": "2023-07-17",
"open": 178.11,
"high": 191.305,
"low": 175.5,
"close": 189.67,
"adjClose": 189.669998,
"volume": 4687329,
"unadjustedVolume": 4687300,
"change": 11.56,
"changePercent": 6.49,
"vwap": 186.53,
"label": "July 17, 23",
"changeOverTime": 0.0649
},
{
"date": "2023-07-14",
"open": 183.29,
"high": 183.57,
"low": 176.9,
"close": 177.94,
"adjClose": 177.940002,
"volume": 3396249,
"unadjustedVolume": 3391900,
"change": -5.35,
"changePercent": -2.92,
"vwap": 179.21,
"label": "July 14, 23",
"changeOverTime": -0.0292
},
{
"date": "2023-07-13",
"open": 186,
"high": 186.36,
"low": 181.03,
"close": 182.64,
"adjClose": 182.639999,
"volume": 3124051,
"unadjustedVolume": 3124100,
"change": -3.36,
"changePercent": -1.81,
"vwap": 182.92,
"label": "July 13, 23",
"changeOverTime": -0.0181
},
{
"date": "2023-07-12",
"open": 178,
"high": 183.87,
"low": 177.8101,
"close": 182.8,
"adjClose": 182.800003,
"volume": 5125776,
"unadjustedVolume": 5125800,
"change": 4.8,
"changePercent": 2.7,
"vwap": 181.59,
"label": "July 12, 23",
"changeOverTime": 0.027
},
{
"date": "2023-07-11",
"open": 175.48,
"high": 177.02,
"low": 172.71,
"close": 173.78,
"adjClose": 173.779999,
"volume": 2812777,
"unadjustedVolume": 2812800,
"change": -1.7,
"changePercent": -0.96877,
"vwap": 174.48,
"label": "July 11, 23",
"changeOverTime": -0.0096877
},
{
"date": "2023-07-10",
"open": 166.13,
"high": 176.24,
"low": 163.44,
"close": 175.47,
"adjClose": 175.470001,
"volume": 4021790,
"unadjustedVolume": 4021800,
"change": 9.34,
"changePercent": 5.62,
"vwap": 171.88,
"label": "July 10, 23",
"changeOverTime": 0.0562
},
{
"date": "2023-07-07",
"open": 162.53,
"high": 169.5,
"low": 162.289,
"close": 166.17,
"adjClose": 166.169998,
"volume": 3292162,
"unadjustedVolume": 3288900,
"change": 3.64,
"changePercent": 2.24,
"vwap": 167.05,
"label": "July 07, 23",
"changeOverTime": 0.0224
},
{
"date": "2023-07-06",
"open": 163,
"high": 164.3349,
"low": 160.06,
"close": 161.38,
"adjClose": 161.380005,
"volume": 3044314,
"unadjustedVolume": 3040600,
"change": -1.62,
"changePercent": -0.99387,
"vwap": 161.64,
"label": "July 06, 23",
"changeOverTime": -0.0099387
},
{
"date": "2023-07-05",
"open": 169.32,
"high": 169.98,
"low": 164.15,
"close": 165.34,
"adjClose": 165.339996,
"volume": 3059740,
"unadjustedVolume": 3059700,
"change": -3.98,
"changePercent": -2.35,
"vwap": 165.89,
"label": "July 05, 23",
"changeOverTime": -0.0235
},
{
"date": "2023-07-03",
"open": 169.59,
"high": 173.72,
"low": 168.23,
"close": 169.55,
"adjClose": 169.550003,
"volume": 2499228,
"unadjustedVolume": 2499200,
"change": -0.04,
"changePercent": -0.0235863,
"vwap": 170.8,
"label": "July 03, 23",
"changeOverTime": -0.000235863
},
{
"date": "2023-06-30",
"open": 162.34,
"high": 168.77,
"low": 159.7,
"close": 167.48,
"adjClose": 167.479996,
"volume": 5161776,
"unadjustedVolume": 5156500,
"change": 5.14,
"changePercent": 3.17,
"vwap": 165.67,
"label": "June 30, 23",
"changeOverTime": 0.0317
},
{
"date": "2023-06-29",
"open": 162.31,
"high": 165.1,
"low": 157.43,
"close": 158.77,
"adjClose": 158.770004,
"volume": 3414007,
"unadjustedVolume": 3414000,
"change": -3.54,
"changePercent": -2.18,
"vwap": 160.1,
"label": "June 29, 23",
"changeOverTime": -0.0218
},
{
"date": "2023-06-28",
"open": 160,
"high": 164.7,
"low": 158.65,
"close": 161.42,
"adjClose": 161.419998,
"volume": 2919170,
"unadjustedVolume": 2919200,
"change": 1.42,
"changePercent": 0.8875,
"vwap": 161.93,
"label": "June 28, 23",
"changeOverTime": 0.008875
},
{
"date": "2023-06-27",
"open": 160,
"high": 161.42,
"low": 157.16,
"close": 161.03,
"adjClose": 161.029999,
"volume": 3014170,
"unadjustedVolume": 3014200,
"change": 1.03,
"changePercent": 0.64375,
"vwap": 159.73,
"label": "June 27, 23",
"changeOverTime": 0.0064375
},
{
"date": "2023-06-26",
"open": 159.18,
"high": 162.56,
"low": 158.23,
"close": 159.21,
"adjClose": 159.210007,
"volume": 2700496,
"unadjustedVolume": 2770500,
"change": 0.03,
"changePercent": 0.01884659,
"vwap": 160.4,
"label": "June 26, 23",
"changeOverTime": 0.0001884659
},
{
"date": "2023-06-23",
"open": 159.72,
"high": 162.17,
"low": 155.87,
"close": 158.69,
"adjClose": 158.690002,
"volume": 4462253,
"unadjustedVolume": 4459500,
"change": -1.03,
"changePercent": -0.64488,
"vwap": 158.91,
"label": "June 23, 23",
"changeOverTime": -0.0064488
},
{
"date": "2023-06-22",
"open": 164.84,
"high": 165.2955,
"low": 156.01,
"close": 162.53,
"adjClose": 162.529999,
"volume": 5987153,
"unadjustedVolume": 5989400,
"change": -2.31,
"changePercent": -1.4,
"vwap": 161.21,
"label": "June 22, 23",
"changeOverTime": -0.014
},
{
"date": "2023-06-21",
"open": 171.8,
"high": 174.17,
"low": 167.28,
"close": 167.99,
"adjClose": 167.990005,
"volume": 3376727,
"unadjustedVolume": 3376700,
"change": -3.81,
"changePercent": -2.22,
"vwap": 169.47,
"label": "June 21, 23",
"changeOverTime": -0.0222
},
{
"date": "2023-06-20",
"open": 181.9,
"high": 181.9999,
"low": 168.3,
"close": 171.99,
"adjClose": 171.990005,
"volume": 5356345,
"unadjustedVolume": 5351600,
"change": -9.91,
"changePercent": -5.45,
"vwap": 171.89,
"label": "June 20, 23",
"changeOverTime": -0.0545
},
{
"date": "2023-06-16",
"open": 183.29,
"high": 184.92,
"low": 176.58,
"close": 181.81,
"adjClose": 181.809998,
"volume": 4630104,
"unadjustedVolume": 4626800,
"change": -1.48,
"changePercent": -0.80746,
"vwap": 180.78,
"label": "June 16, 23",
"changeOverTime": -0.0080746
},
{
"date": "2023-06-15",
"open": 177.35,
"high": 182.06,
"low": 175.46,
"close": 180.51,
"adjClose": 180.509995,
"volume": 3574880,
"unadjustedVolume": 3574900,
"change": 3.16,
"changePercent": 1.78,
"vwap": 179.09,
"label": "June 15, 23",
"changeOverTime": 0.0178
},
{
"date": "2023-06-14",
"open": 179,
"high": 180.9296,
"low": 174.65,
"close": 179.2,
"adjClose": 179.199997,
"volume": 2985709,
"unadjustedVolume": 2985700,
"change": 0.2,
"changePercent": 0.11173,
"vwap": 178.8,
"label": "June 14, 23",
"changeOverTime": 0.0011173
},
{
"date": "2023-06-13",
"open": 179.99,
"high": 184.1959,
"low": 175.8,
"close": 179.66,
"adjClose": 179.660004,
"volume": 3123113,
"unadjustedVolume": 3123100,
"change": -0.33,
"changePercent": -0.18334,
"vwap": 179.46,
"label": "June 13, 23",
"changeOverTime": -0.0018334
},
{
"date": "2023-06-12",
"open": 172.83,
"high": 177.11,
"low": 169.63,
"close": 176.89,
"adjClose": 176.889999,
"volume": 3132381,
"unadjustedVolume": 3129900,
"change": 4.06,
"changePercent": 2.35,
"vwap": 174.52,
"label": "June 12, 23",
"changeOverTime": 0.0235
},
{
"date": "2023-06-09",
"open": 182.77,
"high": 182.8,
"low": 174.48,
"close": 174.58,
"adjClose": 174.580002,
"volume": 2597129,
"unadjustedVolume": 2594800,
"change": -8.19,
"changePercent": -4.48,
"vwap": 177.84,
"label": "June 09, 23",
"changeOverTime": -0.0448
},
{
"date": "2023-06-08",
"open": 182.1,
"high": 183.94,
"low": 179.53,
"close": 181.4,
"adjClose": 181.399994,
"volume": 1804782,
"unadjustedVolume": 1803700,
"change": -0.7,
"changePercent": -0.3844,
"vwap": 181.59,
"label": "June 08, 23",
"changeOverTime": -0.003844
}
]
}