Revision control
Copy as Markdown
{
"symbol": "EXC",
"historical": [
{
"date": "2023-12-07",
"open": 39.52,
"high": 39.88,
"low": 39.15,
"close": 39.34,
"adjClose": 39.34,
"volume": 7277697,
"unadjustedVolume": 6800019,
"change": -0.18,
"changePercent": -0.45547,
"vwap": 39.46,
"label": "December 07, 23",
"changeOverTime": -0.0045547
},
{
"date": "2023-12-06",
"open": 38.74,
"high": 39.45,
"low": 38.63,
"close": 39.41,
"adjClose": 39.41,
"volume": 7815835,
"unadjustedVolume": 7815800,
"change": 0.67,
"changePercent": 1.73,
"vwap": 39.17,
"label": "December 06, 23",
"changeOverTime": 0.0173
},
{
"date": "2023-12-05",
"open": 38.79,
"high": 38.8,
"low": 38.21,
"close": 38.5,
"adjClose": 38.5,
"volume": 7114955,
"unadjustedVolume": 7114900,
"change": -0.29,
"changePercent": -0.74762,
"vwap": 38.45,
"label": "December 05, 23",
"changeOverTime": -0.0074762
},
{
"date": "2023-12-04",
"open": 38.77,
"high": 39.01,
"low": 38.545,
"close": 38.73,
"adjClose": 38.73,
"volume": 8158328,
"unadjustedVolume": 8158300,
"change": -0.04,
"changePercent": -0.10317,
"vwap": 38.72,
"label": "December 04, 23",
"changeOverTime": -0.0010317
},
{
"date": "2023-12-01",
"open": 38.58,
"high": 39.01,
"low": 38.22,
"close": 38.99,
"adjClose": 38.99,
"volume": 7383002,
"unadjustedVolume": 7382800,
"change": 0.41,
"changePercent": 1.06,
"vwap": 38.74,
"label": "December 01, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-11-30",
"open": 38.41,
"high": 38.6,
"low": 38.165,
"close": 38.51,
"adjClose": 38.51,
"volume": 11572743,
"unadjustedVolume": 11572700,
"change": 0.1,
"changePercent": 0.26035,
"vwap": 38.44,
"label": "November 30, 23",
"changeOverTime": 0.0026035
},
{
"date": "2023-11-29",
"open": 39.27,
"high": 39.33,
"low": 38.25,
"close": 38.39,
"adjClose": 38.39,
"volume": 5268269,
"unadjustedVolume": 5268300,
"change": -0.88,
"changePercent": -2.24,
"vwap": 38.6,
"label": "November 29, 23",
"changeOverTime": -0.0224
},
{
"date": "2023-11-28",
"open": 39.19,
"high": 39.565,
"low": 38.93,
"close": 39.16,
"adjClose": 39.16,
"volume": 5652487,
"unadjustedVolume": 5652500,
"change": -0.03,
"changePercent": -0.07655014,
"vwap": 39.21,
"label": "November 28, 23",
"changeOverTime": -0.0007655014
},
{
"date": "2023-11-27",
"open": 39.19,
"high": 39.26,
"low": 38.845,
"close": 39.14,
"adjClose": 39.14,
"volume": 6884733,
"unadjustedVolume": 6884700,
"change": -0.05,
"changePercent": -0.12758,
"vwap": 39.13,
"label": "November 27, 23",
"changeOverTime": -0.0012758
},
{
"date": "2023-11-24",
"open": 38.93,
"high": 39.24,
"low": 38.74,
"close": 39.19,
"adjClose": 39.19,
"volume": 2523101,
"unadjustedVolume": 2523100,
"change": 0.26,
"changePercent": 0.66787,
"vwap": 39.07,
"label": "November 24, 23",
"changeOverTime": 0.0066787
},
{
"date": "2023-11-22",
"open": 38.98,
"high": 39.065,
"low": 38.62,
"close": 38.86,
"adjClose": 38.86,
"volume": 6251043,
"unadjustedVolume": 6251000,
"change": -0.12,
"changePercent": -0.30785,
"vwap": 38.8,
"label": "November 22, 23",
"changeOverTime": -0.0030785
},
{
"date": "2023-11-21",
"open": 38.94,
"high": 39.07,
"low": 38.345,
"close": 38.88,
"adjClose": 38.88,
"volume": 5053417,
"unadjustedVolume": 5053400,
"change": -0.06,
"changePercent": -0.15408,
"vwap": 38.73,
"label": "November 21, 23",
"changeOverTime": -0.0015408
},
{
"date": "2023-11-20",
"open": 38.91,
"high": 39.24,
"low": 38.55,
"close": 39.08,
"adjClose": 39.08,
"volume": 7680184,
"unadjustedVolume": 7680200,
"change": 0.17,
"changePercent": 0.43691,
"vwap": 39,
"label": "November 20, 23",
"changeOverTime": 0.0043691
},
{
"date": "2023-11-17",
"open": 39.7,
"high": 39.72,
"low": 38.89,
"close": 38.95,
"adjClose": 38.95,
"volume": 10868976,
"unadjustedVolume": 10869000,
"change": -0.75,
"changePercent": -1.89,
"vwap": 39.05,
"label": "November 17, 23",
"changeOverTime": -0.0189
},
{
"date": "2023-11-16",
"open": 40.03,
"high": 40.36,
"low": 39.42,
"close": 39.48,
"adjClose": 39.48,
"volume": 10366521,
"unadjustedVolume": 10366500,
"change": -0.55,
"changePercent": -1.37,
"vwap": 39.77,
"label": "November 16, 23",
"changeOverTime": -0.0137
},
{
"date": "2023-11-15",
"open": 39.43,
"high": 40.19,
"low": 39.37,
"close": 39.67,
"adjClose": 39.67,
"volume": 6703839,
"unadjustedVolume": 6703800,
"change": 0.24,
"changePercent": 0.60867,
"vwap": 39.73,
"label": "November 15, 23",
"changeOverTime": 0.0060867
},
{
"date": "2023-11-14",
"open": 39.2,
"high": 39.79,
"low": 39.14,
"close": 39.59,
"adjClose": 39.59,
"volume": 6434873,
"unadjustedVolume": 6434700,
"change": 0.39,
"changePercent": 0.9949,
"vwap": 39.56,
"label": "November 14, 23",
"changeOverTime": 0.009949
},
{
"date": "2023-11-13",
"open": 39.28,
"high": 39.47,
"low": 38.76,
"close": 38.8,
"adjClose": 38.44,
"volume": 5511336,
"unadjustedVolume": 5511300,
"change": -0.48,
"changePercent": -1.22,
"vwap": 38.88,
"label": "November 13, 23",
"changeOverTime": -0.0122
},
{
"date": "2023-11-10",
"open": 39.5,
"high": 39.605,
"low": 39.105,
"close": 39.43,
"adjClose": 39.06,
"volume": 4495824,
"unadjustedVolume": 4495800,
"change": -0.07,
"changePercent": -0.17722,
"vwap": 39.39,
"label": "November 10, 23",
"changeOverTime": -0.0017722
},
{
"date": "2023-11-09",
"open": 39.67,
"high": 39.975,
"low": 39.23,
"close": 39.25,
"adjClose": 38.89,
"volume": 3867492,
"unadjustedVolume": 3867500,
"change": -0.42,
"changePercent": -1.06,
"vwap": 39.45,
"label": "November 09, 23",
"changeOverTime": -0.0106
},
{
"date": "2023-11-08",
"open": 39.57,
"high": 39.68,
"low": 39.09,
"close": 39.58,
"adjClose": 39.21,
"volume": 5553315,
"unadjustedVolume": 5553300,
"change": 0.01,
"changePercent": 0.02527167,
"vwap": 39.47,
"label": "November 08, 23",
"changeOverTime": 0.0002527167
},
{
"date": "2023-11-07",
"open": 40.02,
"high": 40.06,
"low": 39.63,
"close": 39.74,
"adjClose": 39.37,
"volume": 5491100,
"unadjustedVolume": 5491100,
"change": -0.28,
"changePercent": -0.69965,
"vwap": 39.81,
"label": "November 07, 23",
"changeOverTime": -0.0069965
},
{
"date": "2023-11-06",
"open": 40.46,
"high": 40.72,
"low": 39.99,
"close": 40.02,
"adjClose": 39.65,
"volume": 6858400,
"unadjustedVolume": 6858400,
"change": -0.44,
"changePercent": -1.09,
"vwap": 40.24,
"label": "November 06, 23",
"changeOverTime": -0.0109
},
{
"date": "2023-11-03",
"open": 41.31,
"high": 41.48,
"low": 40.54,
"close": 40.56,
"adjClose": 40.18,
"volume": 5902900,
"unadjustedVolume": 5902900,
"change": -0.75,
"changePercent": -1.82,
"vwap": 40.86,
"label": "November 03, 23",
"changeOverTime": -0.0182
},
{
"date": "2023-11-02",
"open": 39.87,
"high": 41.09,
"low": 39.49,
"close": 40.7,
"adjClose": 40.32,
"volume": 6467900,
"unadjustedVolume": 6467900,
"change": 0.83,
"changePercent": 2.08,
"vwap": 40.43,
"label": "November 02, 23",
"changeOverTime": 0.0208
},
{
"date": "2023-11-01",
"open": 39.01,
"high": 39.83,
"low": 38.76,
"close": 39.53,
"adjClose": 39.16,
"volume": 7721800,
"unadjustedVolume": 7721800,
"change": 0.52,
"changePercent": 1.33,
"vwap": 39.37,
"label": "November 01, 23",
"changeOverTime": 0.0133
},
{
"date": "2023-10-31",
"open": 38.51,
"high": 38.97,
"low": 38.42,
"close": 38.94,
"adjClose": 38.58,
"volume": 5971300,
"unadjustedVolume": 5971300,
"change": 0.43,
"changePercent": 1.12,
"vwap": 38.78,
"label": "October 31, 23",
"changeOverTime": 0.0112
},
{
"date": "2023-10-30",
"open": 38.55,
"high": 38.93,
"low": 38.22,
"close": 38.45,
"adjClose": 38.09,
"volume": 5177900,
"unadjustedVolume": 5177900,
"change": -0.1,
"changePercent": -0.2594,
"vwap": 38.53,
"label": "October 30, 23",
"changeOverTime": -0.002594
},
{
"date": "2023-10-27",
"open": 39.01,
"high": 39.17,
"low": 38.22,
"close": 38.43,
"adjClose": 38.07,
"volume": 5213100,
"unadjustedVolume": 5213100,
"change": -0.58,
"changePercent": -1.49,
"vwap": 38.61,
"label": "October 27, 23",
"changeOverTime": -0.0149
},
{
"date": "2023-10-26",
"open": 39.16,
"high": 39.8,
"low": 39.1,
"close": 39.15,
"adjClose": 38.79,
"volume": 6967700,
"unadjustedVolume": 6967700,
"change": -0.01,
"changePercent": -0.02553626,
"vwap": 39.35,
"label": "October 26, 23",
"changeOverTime": -0.0002553626
},
{
"date": "2023-10-25",
"open": 38.82,
"high": 39.33,
"low": 38.79,
"close": 39,
"adjClose": 38.64,
"volume": 5973400,
"unadjustedVolume": 5973400,
"change": 0.18,
"changePercent": 0.46368,
"vwap": 39.04,
"label": "October 25, 23",
"changeOverTime": 0.0046368
},
{
"date": "2023-10-24",
"open": 38.82,
"high": 39.25,
"low": 38.75,
"close": 38.86,
"adjClose": 38.5,
"volume": 5210600,
"unadjustedVolume": 5210600,
"change": 0.04,
"changePercent": 0.10304,
"vwap": 38.95,
"label": "October 24, 23",
"changeOverTime": 0.0010304
},
{
"date": "2023-10-23",
"open": 38.62,
"high": 38.89,
"low": 37.9,
"close": 38.4,
"adjClose": 38.04,
"volume": 6526400,
"unadjustedVolume": 6526400,
"change": -0.22,
"changePercent": -0.56965,
"vwap": 38.4,
"label": "October 23, 23",
"changeOverTime": -0.0056965
},
{
"date": "2023-10-20",
"open": 39.67,
"high": 40.04,
"low": 39.28,
"close": 39.3,
"adjClose": 38.94,
"volume": 5034700,
"unadjustedVolume": 5034700,
"change": -0.37,
"changePercent": -0.93269,
"vwap": 39.54,
"label": "October 20, 23",
"changeOverTime": -0.0093269
},
{
"date": "2023-10-19",
"open": 39.77,
"high": 40.37,
"low": 39.65,
"close": 39.77,
"adjClose": 39.4,
"volume": 4372400,
"unadjustedVolume": 4372400,
"change": 0,
"changePercent": 0,
"vwap": 39.93,
"label": "October 19, 23",
"changeOverTime": 0
},
{
"date": "2023-10-18",
"open": 40.05,
"high": 40.24,
"low": 39.64,
"close": 39.91,
"adjClose": 39.54,
"volume": 4937800,
"unadjustedVolume": 4937800,
"change": -0.14,
"changePercent": -0.34956,
"vwap": 39.93,
"label": "October 18, 23",
"changeOverTime": -0.0034956
},
{
"date": "2023-10-17",
"open": 39.88,
"high": 40.22,
"low": 39.65,
"close": 40.06,
"adjClose": 39.69,
"volume": 5631800,
"unadjustedVolume": 5631800,
"change": 0.18,
"changePercent": 0.45135,
"vwap": 39.98,
"label": "October 17, 23",
"changeOverTime": 0.0045135
},
{
"date": "2023-10-16",
"open": 40.15,
"high": 40.34,
"low": 39.73,
"close": 40.17,
"adjClose": 39.8,
"volume": 6931700,
"unadjustedVolume": 6931700,
"change": 0.02,
"changePercent": 0.0498132,
"vwap": 40.08,
"label": "October 16, 23",
"changeOverTime": 0.000498132
},
{
"date": "2023-10-13",
"open": 40.16,
"high": 40.67,
"low": 39.84,
"close": 39.95,
"adjClose": 39.58,
"volume": 6173800,
"unadjustedVolume": 6173800,
"change": -0.21,
"changePercent": -0.52291,
"vwap": 40.15,
"label": "October 13, 23",
"changeOverTime": -0.0052291
},
{
"date": "2023-10-12",
"open": 39.89,
"high": 40.17,
"low": 39.33,
"close": 39.83,
"adjClose": 39.46,
"volume": 4770500,
"unadjustedVolume": 4770500,
"change": -0.06,
"changePercent": -0.15041,
"vwap": 39.78,
"label": "October 12, 23",
"changeOverTime": -0.0015041
},
{
"date": "2023-10-11",
"open": 39.45,
"high": 40.17,
"low": 39.25,
"close": 40.04,
"adjClose": 39.67,
"volume": 6456800,
"unadjustedVolume": 6456800,
"change": 0.59,
"changePercent": 1.5,
"vwap": 39.82,
"label": "October 11, 23",
"changeOverTime": 0.015
},
{
"date": "2023-10-10",
"open": 38.61,
"high": 39.33,
"low": 38.61,
"close": 39.28,
"adjClose": 38.92,
"volume": 4880800,
"unadjustedVolume": 4880800,
"change": 0.67,
"changePercent": 1.74,
"vwap": 39.07,
"label": "October 10, 23",
"changeOverTime": 0.0174
},
{
"date": "2023-10-09",
"open": 38.1,
"high": 38.74,
"low": 38.02,
"close": 38.7,
"adjClose": 38.34,
"volume": 5558200,
"unadjustedVolume": 5558200,
"change": 0.6,
"changePercent": 1.57,
"vwap": 38.49,
"label": "October 09, 23",
"changeOverTime": 0.0157
},
{
"date": "2023-10-06",
"open": 37.08,
"high": 38.17,
"low": 36.35,
"close": 38.08,
"adjClose": 37.73,
"volume": 6224100,
"unadjustedVolume": 6224100,
"change": 1,
"changePercent": 2.7,
"vwap": 37.53,
"label": "October 06, 23",
"changeOverTime": 0.027
},
{
"date": "2023-10-05",
"open": 37.39,
"high": 37.53,
"low": 36.8,
"close": 37.41,
"adjClose": 37.06,
"volume": 5266400,
"unadjustedVolume": 5266400,
"change": 0.02,
"changePercent": 0.05349024,
"vwap": 37.25,
"label": "October 05, 23",
"changeOverTime": 0.0005349024
},
{
"date": "2023-10-04",
"open": 37.04,
"high": 37.5,
"low": 36.69,
"close": 37.41,
"adjClose": 37.06,
"volume": 6822900,
"unadjustedVolume": 6822900,
"change": 0.37,
"changePercent": 0.99892,
"vwap": 37.2,
"label": "October 04, 23",
"changeOverTime": 0.0099892
},
{
"date": "2023-10-03",
"open": 36.2,
"high": 37.18,
"low": 35.71,
"close": 37.05,
"adjClose": 36.71,
"volume": 8591300,
"unadjustedVolume": 8591300,
"change": 0.85,
"changePercent": 2.35,
"vwap": 36.65,
"label": "October 03, 23",
"changeOverTime": 0.0235
},
{
"date": "2023-10-02",
"open": 37.59,
"high": 37.65,
"low": 36.28,
"close": 36.61,
"adjClose": 36.27,
"volume": 9033600,
"unadjustedVolume": 9033600,
"change": -0.98,
"changePercent": -2.61,
"vwap": 36.85,
"label": "October 02, 23",
"changeOverTime": -0.0261
},
{
"date": "2023-09-29",
"open": 38.08,
"high": 38.4,
"low": 37.51,
"close": 37.79,
"adjClose": 37.44,
"volume": 6834100,
"unadjustedVolume": 6834100,
"change": -0.29,
"changePercent": -0.76155,
"vwap": 37.9,
"label": "September 29, 23",
"changeOverTime": -0.0076155
},
{
"date": "2023-09-28",
"open": 38.82,
"high": 38.92,
"low": 37.78,
"close": 37.88,
"adjClose": 37.53,
"volume": 6134000,
"unadjustedVolume": 6134000,
"change": -0.94,
"changePercent": -2.42,
"vwap": 38.19,
"label": "September 28, 23",
"changeOverTime": -0.0242
},
{
"date": "2023-09-27",
"open": 39.12,
"high": 39.23,
"low": 38.55,
"close": 38.8,
"adjClose": 38.44,
"volume": 5320900,
"unadjustedVolume": 5320900,
"change": -0.32,
"changePercent": -0.818,
"vwap": 38.86,
"label": "September 27, 23",
"changeOverTime": -0.00818
},
{
"date": "2023-09-26",
"open": 40.09,
"high": 40.1,
"low": 39.09,
"close": 39.15,
"adjClose": 38.79,
"volume": 5592700,
"unadjustedVolume": 5592700,
"change": -0.94,
"changePercent": -2.34,
"vwap": 39.45,
"label": "September 26, 23",
"changeOverTime": -0.0234
},
{
"date": "2023-09-25",
"open": 40.04,
"high": 40.32,
"low": 39.75,
"close": 40.3,
"adjClose": 39.93,
"volume": 3849300,
"unadjustedVolume": 3849300,
"change": 0.26,
"changePercent": 0.64935,
"vwap": 40.12,
"label": "September 25, 23",
"changeOverTime": 0.0064935
},
{
"date": "2023-09-22",
"open": 40.46,
"high": 40.56,
"low": 39.86,
"close": 40.21,
"adjClose": 39.84,
"volume": 3759900,
"unadjustedVolume": 3759900,
"change": -0.25,
"changePercent": -0.61789,
"vwap": 40.21,
"label": "September 22, 23",
"changeOverTime": -0.0061789
},
{
"date": "2023-09-21",
"open": 40.77,
"high": 41.1,
"low": 40.45,
"close": 40.46,
"adjClose": 40.08,
"volume": 6719900,
"unadjustedVolume": 6719900,
"change": -0.31,
"changePercent": -0.76036,
"vwap": 40.67,
"label": "September 21, 23",
"changeOverTime": -0.0076036
},
{
"date": "2023-09-20",
"open": 41.33,
"high": 41.37,
"low": 40.76,
"close": 40.83,
"adjClose": 40.45,
"volume": 4908800,
"unadjustedVolume": 4908800,
"change": -0.5,
"changePercent": -1.21,
"vwap": 40.99,
"label": "September 20, 23",
"changeOverTime": -0.0121
},
{
"date": "2023-09-19",
"open": 41.41,
"high": 41.48,
"low": 40.96,
"close": 41.07,
"adjClose": 40.69,
"volume": 4230600,
"unadjustedVolume": 4230600,
"change": -0.34,
"changePercent": -0.82106,
"vwap": 41.17,
"label": "September 19, 23",
"changeOverTime": -0.0082106
},
{
"date": "2023-09-18",
"open": 41.78,
"high": 41.82,
"low": 41.22,
"close": 41.49,
"adjClose": 41.11,
"volume": 3536300,
"unadjustedVolume": 3536300,
"change": -0.29,
"changePercent": -0.69411,
"vwap": 41.51,
"label": "September 18, 23",
"changeOverTime": -0.0069411
},
{
"date": "2023-09-15",
"open": 41.88,
"high": 42.16,
"low": 41.59,
"close": 41.65,
"adjClose": 41.26,
"volume": 10296200,
"unadjustedVolume": 10296200,
"change": -0.23,
"changePercent": -0.54919,
"vwap": 41.8,
"label": "September 15, 23",
"changeOverTime": -0.0054919
},
{
"date": "2023-09-14",
"open": 41.36,
"high": 41.93,
"low": 41.29,
"close": 41.84,
"adjClose": 41.45,
"volume": 3764700,
"unadjustedVolume": 3764700,
"change": 0.48,
"changePercent": 1.16,
"vwap": 41.69,
"label": "September 14, 23",
"changeOverTime": 0.0116
},
{
"date": "2023-09-13",
"open": 40.64,
"high": 41.32,
"low": 40.63,
"close": 41.13,
"adjClose": 40.75,
"volume": 4013700,
"unadjustedVolume": 4013700,
"change": 0.49,
"changePercent": 1.21,
"vwap": 41.03,
"label": "September 13, 23",
"changeOverTime": 0.0121
},
{
"date": "2023-09-12",
"open": 40.5,
"high": 40.65,
"low": 40.23,
"close": 40.56,
"adjClose": 40.18,
"volume": 5485900,
"unadjustedVolume": 5485900,
"change": 0.06,
"changePercent": 0.14815,
"vwap": 40.48,
"label": "September 12, 23",
"changeOverTime": 0.0014815
},
{
"date": "2023-09-11",
"open": 40.58,
"high": 41.1,
"low": 40.54,
"close": 40.58,
"adjClose": 40.2,
"volume": 3597000,
"unadjustedVolume": 3597000,
"change": 0,
"changePercent": 0,
"vwap": 40.74,
"label": "September 11, 23",
"changeOverTime": 0
},
{
"date": "2023-09-08",
"open": 40.66,
"high": 40.93,
"low": 40.46,
"close": 40.58,
"adjClose": 40.2,
"volume": 4545800,
"unadjustedVolume": 4545800,
"change": -0.08,
"changePercent": -0.19675,
"vwap": 40.66,
"label": "September 08, 23",
"changeOverTime": -0.0019675
},
{
"date": "2023-09-07",
"open": 40.23,
"high": 40.95,
"low": 40.1,
"close": 40.57,
"adjClose": 40.19,
"volume": 4917900,
"unadjustedVolume": 4917900,
"change": 0.34,
"changePercent": 0.84514,
"vwap": 40.54,
"label": "September 07, 23",
"changeOverTime": 0.0084514
},
{
"date": "2023-09-06",
"open": 39.56,
"high": 39.9,
"low": 39.47,
"close": 39.86,
"adjClose": 39.49,
"volume": 5607400,
"unadjustedVolume": 5607400,
"change": 0.3,
"changePercent": 0.75834,
"vwap": 39.74,
"label": "September 06, 23",
"changeOverTime": 0.0075834
},
{
"date": "2023-09-05",
"open": 39.99,
"high": 40,
"low": 39.18,
"close": 39.51,
"adjClose": 39.14,
"volume": 3584100,
"unadjustedVolume": 3584100,
"change": -0.48,
"changePercent": -1.2,
"vwap": 39.56,
"label": "September 05, 23",
"changeOverTime": -0.012
},
{
"date": "2023-09-01",
"open": 40.35,
"high": 40.47,
"low": 39.62,
"close": 39.99,
"adjClose": 39.62,
"volume": 3931300,
"unadjustedVolume": 3931300,
"change": -0.36,
"changePercent": -0.89219,
"vwap": 40.03,
"label": "September 01, 23",
"changeOverTime": -0.0089219
},
{
"date": "2023-08-31",
"open": 40.49,
"high": 40.6,
"low": 40.12,
"close": 40.12,
"adjClose": 39.75,
"volume": 8455200,
"unadjustedVolume": 8455200,
"change": -0.37,
"changePercent": -0.91381,
"vwap": 40.28,
"label": "August 31, 23",
"changeOverTime": -0.0091381
},
{
"date": "2023-08-30",
"open": 40.42,
"high": 40.67,
"low": 40.27,
"close": 40.42,
"adjClose": 40.04,
"volume": 2260000,
"unadjustedVolume": 2260000,
"change": 0,
"changePercent": 0,
"vwap": 40.45,
"label": "August 30, 23",
"changeOverTime": 0
},
{
"date": "2023-08-29",
"open": 40.3,
"high": 40.69,
"low": 40.21,
"close": 40.5,
"adjClose": 40.12,
"volume": 3606000,
"unadjustedVolume": 3606000,
"change": 0.2,
"changePercent": 0.49628,
"vwap": 40.47,
"label": "August 29, 23",
"changeOverTime": 0.0049628
},
{
"date": "2023-08-28",
"open": 40.49,
"high": 40.63,
"low": 40.17,
"close": 40.25,
"adjClose": 39.88,
"volume": 3167000,
"unadjustedVolume": 3167000,
"change": -0.24,
"changePercent": -0.59274,
"vwap": 40.35,
"label": "August 28, 23",
"changeOverTime": -0.0059274
},
{
"date": "2023-08-25",
"open": 40.12,
"high": 40.58,
"low": 40.07,
"close": 40.3,
"adjClose": 39.93,
"volume": 3412900,
"unadjustedVolume": 3412900,
"change": 0.18,
"changePercent": 0.44865,
"vwap": 40.32,
"label": "August 25, 23",
"changeOverTime": 0.0044865
},
{
"date": "2023-08-24",
"open": 40.31,
"high": 40.9,
"low": 40.03,
"close": 40.08,
"adjClose": 39.71,
"volume": 3766200,
"unadjustedVolume": 3766200,
"change": -0.23,
"changePercent": -0.57058,
"vwap": 40.34,
"label": "August 24, 23",
"changeOverTime": -0.0057058
},
{
"date": "2023-08-23",
"open": 40.4,
"high": 40.43,
"low": 40.08,
"close": 40.25,
"adjClose": 39.88,
"volume": 3236600,
"unadjustedVolume": 3236600,
"change": -0.15,
"changePercent": -0.37129,
"vwap": 40.25,
"label": "August 23, 23",
"changeOverTime": -0.0037129
},
{
"date": "2023-08-22",
"open": 39.75,
"high": 40.15,
"low": 39.64,
"close": 40,
"adjClose": 39.63,
"volume": 3982500,
"unadjustedVolume": 3982500,
"change": 0.25,
"changePercent": 0.62893,
"vwap": 39.93,
"label": "August 22, 23",
"changeOverTime": 0.0062893
},
{
"date": "2023-08-21",
"open": 40.01,
"high": 40.05,
"low": 39.4,
"close": 39.74,
"adjClose": 39.37,
"volume": 6239800,
"unadjustedVolume": 6239800,
"change": -0.27,
"changePercent": -0.67483,
"vwap": 39.73,
"label": "August 21, 23",
"changeOverTime": -0.0067483
},
{
"date": "2023-08-18",
"open": 40.08,
"high": 40.26,
"low": 39.91,
"close": 40.01,
"adjClose": 39.64,
"volume": 5361500,
"unadjustedVolume": 5361500,
"change": -0.07,
"changePercent": -0.17465,
"vwap": 40.06,
"label": "August 18, 23",
"changeOverTime": -0.0017465
},
{
"date": "2023-08-17",
"open": 39.88,
"high": 40.31,
"low": 39.79,
"close": 39.96,
"adjClose": 39.59,
"volume": 4263700,
"unadjustedVolume": 4263700,
"change": 0.08,
"changePercent": 0.2006,
"vwap": 40.02,
"label": "August 17, 23",
"changeOverTime": 0.002006
},
{
"date": "2023-08-16",
"open": 39.76,
"high": 39.89,
"low": 39.6,
"close": 39.81,
"adjClose": 39.44,
"volume": 5557200,
"unadjustedVolume": 5557200,
"change": 0.05,
"changePercent": 0.12575,
"vwap": 39.77,
"label": "August 16, 23",
"changeOverTime": 0.0012575
},
{
"date": "2023-08-15",
"open": 39.87,
"high": 39.88,
"low": 39.51,
"close": 39.59,
"adjClose": 39.22,
"volume": 3716900,
"unadjustedVolume": 3716900,
"change": -0.28,
"changePercent": -0.70228,
"vwap": 39.66,
"label": "August 15, 23",
"changeOverTime": -0.0070228
},
{
"date": "2023-08-14",
"open": 40.12,
"high": 40.22,
"low": 39.83,
"close": 40.08,
"adjClose": 39.71,
"volume": 3798500,
"unadjustedVolume": 3798500,
"change": -0.04,
"changePercent": -0.0997009,
"vwap": 40.04,
"label": "August 14, 23",
"changeOverTime": -0.000997009
},
{
"date": "2023-08-11",
"open": 40.26,
"high": 40.64,
"low": 40.07,
"close": 40.51,
"adjClose": 39.78,
"volume": 3302700,
"unadjustedVolume": 3302700,
"change": 0.25,
"changePercent": 0.62096,
"vwap": 40.41,
"label": "August 11, 23",
"changeOverTime": 0.0062096
},
{
"date": "2023-08-10",
"open": 40.42,
"high": 40.62,
"low": 40.12,
"close": 40.19,
"adjClose": 39.46,
"volume": 4205000,
"unadjustedVolume": 4205000,
"change": -0.23,
"changePercent": -0.56903,
"vwap": 40.31,
"label": "August 10, 23",
"changeOverTime": -0.0056903
},
{
"date": "2023-08-09",
"open": 40.03,
"high": 40.52,
"low": 39.88,
"close": 40.25,
"adjClose": 39.52,
"volume": 5648500,
"unadjustedVolume": 5648500,
"change": 0.22,
"changePercent": 0.54959,
"vwap": 40.22,
"label": "August 09, 23",
"changeOverTime": 0.0054959
},
{
"date": "2023-08-08",
"open": 39.77,
"high": 40.12,
"low": 39.49,
"close": 40.08,
"adjClose": 39.36,
"volume": 5565500,
"unadjustedVolume": 5565500,
"change": 0.31,
"changePercent": 0.77948,
"vwap": 39.9,
"label": "August 08, 23",
"changeOverTime": 0.0077948
},
{
"date": "2023-08-07",
"open": 39.84,
"high": 40.24,
"low": 39.84,
"close": 39.97,
"adjClose": 39.25,
"volume": 5013300,
"unadjustedVolume": 5013300,
"change": 0.13,
"changePercent": 0.32631,
"vwap": 40.02,
"label": "August 07, 23",
"changeOverTime": 0.0032631
},
{
"date": "2023-08-04",
"open": 40.73,
"high": 40.97,
"low": 39.55,
"close": 39.92,
"adjClose": 39.2,
"volume": 4777700,
"unadjustedVolume": 4777700,
"change": -0.81,
"changePercent": -1.99,
"vwap": 40.15,
"label": "August 04, 23",
"changeOverTime": -0.0199
},
{
"date": "2023-08-03",
"open": 41.15,
"high": 41.25,
"low": 40.43,
"close": 40.5,
"adjClose": 39.77,
"volume": 4357800,
"unadjustedVolume": 4357800,
"change": -0.65,
"changePercent": -1.58,
"vwap": 40.73,
"label": "August 03, 23",
"changeOverTime": -0.0158
},
{
"date": "2023-08-02",
"open": 41.17,
"high": 41.65,
"low": 41.03,
"close": 41.5,
"adjClose": 40.75,
"volume": 6935800,
"unadjustedVolume": 6935800,
"change": 0.33,
"changePercent": 0.80155,
"vwap": 41.39,
"label": "August 02, 23",
"changeOverTime": 0.0080155
},
{
"date": "2023-08-01",
"open": 41.81,
"high": 42.01,
"low": 41.45,
"close": 41.47,
"adjClose": 40.72,
"volume": 5352700,
"unadjustedVolume": 5352700,
"change": -0.34,
"changePercent": -0.8132,
"vwap": 41.64,
"label": "August 01, 23",
"changeOverTime": -0.008132
},
{
"date": "2023-07-31",
"open": 41.5,
"high": 42.08,
"low": 41.34,
"close": 41.86,
"adjClose": 41.1,
"volume": 6893200,
"unadjustedVolume": 6893200,
"change": 0.36,
"changePercent": 0.86747,
"vwap": 41.76,
"label": "July 31, 23",
"changeOverTime": 0.0086747
},
{
"date": "2023-07-28",
"open": 42.08,
"high": 42.34,
"low": 41.53,
"close": 41.7,
"adjClose": 40.95,
"volume": 8594800,
"unadjustedVolume": 8594800,
"change": -0.38,
"changePercent": -0.90304,
"vwap": 41.86,
"label": "July 28, 23",
"changeOverTime": -0.0090304
},
{
"date": "2023-07-27",
"open": 43.12,
"high": 43.28,
"low": 41.85,
"close": 41.96,
"adjClose": 41.2,
"volume": 5815600,
"unadjustedVolume": 5815600,
"change": -1.16,
"changePercent": -2.69,
"vwap": 42.36,
"label": "July 27, 23",
"changeOverTime": -0.0269
},
{
"date": "2023-07-26",
"open": 42.98,
"high": 43.53,
"low": 42.88,
"close": 43.2,
"adjClose": 42.42,
"volume": 3553500,
"unadjustedVolume": 3553500,
"change": 0.22,
"changePercent": 0.51187,
"vwap": 43.2,
"label": "July 26, 23",
"changeOverTime": 0.0051187
},
{
"date": "2023-07-25",
"open": 42.68,
"high": 43.2,
"low": 42.67,
"close": 43.02,
"adjClose": 42.24,
"volume": 3928500,
"unadjustedVolume": 3928500,
"change": 0.34,
"changePercent": 0.79663,
"vwap": 42.96,
"label": "July 25, 23",
"changeOverTime": 0.0079663
},
{
"date": "2023-07-24",
"open": 42.71,
"high": 42.97,
"low": 42.47,
"close": 42.83,
"adjClose": 42.06,
"volume": 4607600,
"unadjustedVolume": 4607600,
"change": 0.12,
"changePercent": 0.28096,
"vwap": 42.76,
"label": "July 24, 23",
"changeOverTime": 0.0028096
},
{
"date": "2023-07-21",
"open": 42.27,
"high": 42.81,
"low": 42.01,
"close": 42.55,
"adjClose": 41.78,
"volume": 16583800,
"unadjustedVolume": 16583800,
"change": 0.28,
"changePercent": 0.66241,
"vwap": 42.46,
"label": "July 21, 23",
"changeOverTime": 0.0066241
},
{
"date": "2023-07-20",
"open": 41.81,
"high": 42.34,
"low": 41.48,
"close": 42.01,
"adjClose": 41.25,
"volume": 5578100,
"unadjustedVolume": 5578100,
"change": 0.2,
"changePercent": 0.47835,
"vwap": 41.94,
"label": "July 20, 23",
"changeOverTime": 0.0047835
},
{
"date": "2023-07-19",
"open": 41.36,
"high": 42.03,
"low": 41.31,
"close": 41.51,
"adjClose": 40.76,
"volume": 5667700,
"unadjustedVolume": 5667700,
"change": 0.15,
"changePercent": 0.36267,
"vwap": 41.62,
"label": "July 19, 23",
"changeOverTime": 0.0036267
},
{
"date": "2023-07-18",
"open": 41.73,
"high": 42.02,
"low": 40.85,
"close": 41.28,
"adjClose": 40.53,
"volume": 7124500,
"unadjustedVolume": 7124500,
"change": -0.45,
"changePercent": -1.08,
"vwap": 41.38,
"label": "July 18, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-07-17",
"open": 42,
"high": 42.09,
"low": 41.56,
"close": 41.78,
"adjClose": 41.02,
"volume": 5080800,
"unadjustedVolume": 5080800,
"change": -0.22,
"changePercent": -0.52381,
"vwap": 41.81,
"label": "July 17, 23",
"changeOverTime": -0.0052381
},
{
"date": "2023-07-14",
"open": 42.08,
"high": 42.2,
"low": 41.59,
"close": 42.02,
"adjClose": 41.26,
"volume": 3915000,
"unadjustedVolume": 3915000,
"change": -0.06,
"changePercent": -0.14259,
"vwap": 41.94,
"label": "July 14, 23",
"changeOverTime": -0.0014259
},
{
"date": "2023-07-13",
"open": 41.88,
"high": 42.25,
"low": 41.79,
"close": 42.18,
"adjClose": 41.42,
"volume": 4729300,
"unadjustedVolume": 4729300,
"change": 0.3,
"changePercent": 0.71633,
"vwap": 42.07,
"label": "July 13, 23",
"changeOverTime": 0.0071633
},
{
"date": "2023-07-12",
"open": 41.7,
"high": 42.3,
"low": 41.46,
"close": 42.05,
"adjClose": 41.29,
"volume": 6163800,
"unadjustedVolume": 6163800,
"change": 0.35,
"changePercent": 0.83933,
"vwap": 41.94,
"label": "July 12, 23",
"changeOverTime": 0.0083933
},
{
"date": "2023-07-11",
"open": 41.11,
"high": 41.74,
"low": 41.01,
"close": 41.71,
"adjClose": 40.96,
"volume": 3841800,
"unadjustedVolume": 3841800,
"change": 0.6,
"changePercent": 1.46,
"vwap": 41.49,
"label": "July 11, 23",
"changeOverTime": 0.0146
},
{
"date": "2023-07-10",
"open": 41.1,
"high": 41.3,
"low": 40.7,
"close": 40.98,
"adjClose": 40.24,
"volume": 5716300,
"unadjustedVolume": 5716300,
"change": -0.12,
"changePercent": -0.29197,
"vwap": 40.99,
"label": "July 10, 23",
"changeOverTime": -0.0029197
},
{
"date": "2023-07-07",
"open": 41.16,
"high": 41.23,
"low": 40.79,
"close": 40.96,
"adjClose": 40.22,
"volume": 5644200,
"unadjustedVolume": 5644200,
"change": -0.2,
"changePercent": -0.48591,
"vwap": 40.99,
"label": "July 07, 23",
"changeOverTime": -0.0048591
},
{
"date": "2023-07-06",
"open": 41.11,
"high": 41.16,
"low": 40.67,
"close": 41.06,
"adjClose": 40.32,
"volume": 4484900,
"unadjustedVolume": 4484900,
"change": -0.05,
"changePercent": -0.12162,
"vwap": 40.96,
"label": "July 06, 23",
"changeOverTime": -0.0012162
},
{
"date": "2023-07-05",
"open": 40.94,
"high": 41.7,
"low": 40.87,
"close": 41.48,
"adjClose": 40.73,
"volume": 6694300,
"unadjustedVolume": 6694300,
"change": 0.54,
"changePercent": 1.32,
"vwap": 41.35,
"label": "July 05, 23",
"changeOverTime": 0.0132
},
{
"date": "2023-07-03",
"open": 40.62,
"high": 41.1,
"low": 40.45,
"close": 41.05,
"adjClose": 40.31,
"volume": 2197600,
"unadjustedVolume": 2197600,
"change": 0.43,
"changePercent": 1.06,
"vwap": 40.87,
"label": "July 03, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-06-30",
"open": 40.41,
"high": 40.89,
"low": 40.39,
"close": 40.74,
"adjClose": 40,
"volume": 5990700,
"unadjustedVolume": 5990700,
"change": 0.33,
"changePercent": 0.81663,
"vwap": 40.67,
"label": "June 30, 23",
"changeOverTime": 0.0081663
},
{
"date": "2023-06-29",
"open": 39.8,
"high": 40.32,
"low": 39.67,
"close": 40.11,
"adjClose": 39.38,
"volume": 4549000,
"unadjustedVolume": 4549000,
"change": 0.31,
"changePercent": 0.77889,
"vwap": 40.03,
"label": "June 29, 23",
"changeOverTime": 0.0077889
},
{
"date": "2023-06-28",
"open": 40.71,
"high": 40.76,
"low": 39.94,
"close": 40.09,
"adjClose": 39.37,
"volume": 4246900,
"unadjustedVolume": 4246900,
"change": -0.62,
"changePercent": -1.52,
"vwap": 40.26,
"label": "June 28, 23",
"changeOverTime": -0.0152
},
{
"date": "2023-06-27",
"open": 40.64,
"high": 40.95,
"low": 40.47,
"close": 40.82,
"adjClose": 40.08,
"volume": 6876700,
"unadjustedVolume": 6876700,
"change": 0.18,
"changePercent": 0.44291,
"vwap": 40.75,
"label": "June 27, 23",
"changeOverTime": 0.0044291
},
{
"date": "2023-06-26",
"open": 40.09,
"high": 40.75,
"low": 39.91,
"close": 40.57,
"adjClose": 39.84,
"volume": 4784100,
"unadjustedVolume": 4784100,
"change": 0.48,
"changePercent": 1.2,
"vwap": 40.41,
"label": "June 26, 23",
"changeOverTime": 0.012
},
{
"date": "2023-06-23",
"open": 40.65,
"high": 40.79,
"low": 39.84,
"close": 39.87,
"adjClose": 39.15,
"volume": 6851200,
"unadjustedVolume": 6851200,
"change": -0.78,
"changePercent": -1.92,
"vwap": 40.17,
"label": "June 23, 23",
"changeOverTime": -0.0192
},
{
"date": "2023-06-22",
"open": 40.97,
"high": 41.1,
"low": 40.38,
"close": 40.54,
"adjClose": 39.81,
"volume": 3243600,
"unadjustedVolume": 3243600,
"change": -0.43,
"changePercent": -1.05,
"vwap": 40.67,
"label": "June 22, 23",
"changeOverTime": -0.0105
},
{
"date": "2023-06-21",
"open": 40.54,
"high": 40.92,
"low": 40.01,
"close": 40.91,
"adjClose": 40.17,
"volume": 4536600,
"unadjustedVolume": 4536600,
"change": 0.37,
"changePercent": 0.91268,
"vwap": 40.61,
"label": "June 21, 23",
"changeOverTime": 0.0091268
},
{
"date": "2023-06-20",
"open": 41.21,
"high": 41.23,
"low": 40.69,
"close": 40.74,
"adjClose": 40,
"volume": 5585900,
"unadjustedVolume": 5585900,
"change": -0.47,
"changePercent": -1.14,
"vwap": 40.89,
"label": "June 20, 23",
"changeOverTime": -0.0114
},
{
"date": "2023-06-16",
"open": 40.86,
"high": 41.43,
"low": 40.79,
"close": 41.21,
"adjClose": 40.46,
"volume": 9595000,
"unadjustedVolume": 9595000,
"change": 0.35,
"changePercent": 0.85658,
"vwap": 41.14,
"label": "June 16, 23",
"changeOverTime": 0.0085658
},
{
"date": "2023-06-15",
"open": 40.39,
"high": 40.91,
"low": 40.25,
"close": 40.82,
"adjClose": 40.08,
"volume": 5717300,
"unadjustedVolume": 5717300,
"change": 0.43,
"changePercent": 1.06,
"vwap": 40.66,
"label": "June 15, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-06-14",
"open": 40,
"high": 40.34,
"low": 39.85,
"close": 40.12,
"adjClose": 39.39,
"volume": 5336000,
"unadjustedVolume": 5336000,
"change": 0.12,
"changePercent": 0.3,
"vwap": 40.1,
"label": "June 14, 23",
"changeOverTime": 0.003
},
{
"date": "2023-06-13",
"open": 39.91,
"high": 40.08,
"low": 39.63,
"close": 39.8,
"adjClose": 39.08,
"volume": 6149900,
"unadjustedVolume": 6149900,
"change": -0.11,
"changePercent": -0.27562,
"vwap": 39.84,
"label": "June 13, 23",
"changeOverTime": -0.0027562
},
{
"date": "2023-06-12",
"open": 40.09,
"high": 40.18,
"low": 39.73,
"close": 39.91,
"adjClose": 39.19,
"volume": 4738300,
"unadjustedVolume": 4738300,
"change": -0.18,
"changePercent": -0.44899,
"vwap": 39.94,
"label": "June 12, 23",
"changeOverTime": -0.0044899
},
{
"date": "2023-06-09",
"open": 40.2,
"high": 40.35,
"low": 39.89,
"close": 40.08,
"adjClose": 39.36,
"volume": 5851000,
"unadjustedVolume": 5851000,
"change": -0.12,
"changePercent": -0.29851,
"vwap": 40.11,
"label": "June 09, 23",
"changeOverTime": -0.0029851
},
{
"date": "2023-06-08",
"open": 39.85,
"high": 40.34,
"low": 39.74,
"close": 40.13,
"adjClose": 39.4,
"volume": 8726400,
"unadjustedVolume": 8726400,
"change": 0.28,
"changePercent": 0.70263,
"vwap": 40.07,
"label": "June 08, 23",
"changeOverTime": 0.0070263
}
]
}