Revision control
Copy as Markdown
{
"symbol": "FAST",
"historical": [
{
"date": "2023-12-07",
"open": 62.41,
"high": 62.6,
"low": 61.895,
"close": 62.36,
"adjClose": 62.36,
"volume": 3512552,
"unadjustedVolume": 3361434,
"change": -0.05,
"changePercent": -0.08011537,
"vwap": 62.35,
"label": "December 07, 23",
"changeOverTime": -0.0008011537
},
{
"date": "2023-12-06",
"open": 61.05,
"high": 62.2,
"low": 61.05,
"close": 62.13,
"adjClose": 62.13,
"volume": 5305568,
"unadjustedVolume": 5305400,
"change": 1.08,
"changePercent": 1.77,
"vwap": 61.92,
"label": "December 06, 23",
"changeOverTime": 0.0177
},
{
"date": "2023-12-05",
"open": 60.5,
"high": 60.91,
"low": 60.16,
"close": 60.75,
"adjClose": 60.75,
"volume": 3006340,
"unadjustedVolume": 3006300,
"change": 0.25,
"changePercent": 0.41322,
"vwap": 60.67,
"label": "December 05, 23",
"changeOverTime": 0.0041322
},
{
"date": "2023-12-04",
"open": 60.44,
"high": 61.04,
"low": 60.32,
"close": 60.97,
"adjClose": 60.59,
"volume": 2763225,
"unadjustedVolume": 2763200,
"change": 0.53,
"changePercent": 0.8769,
"vwap": 60.84,
"label": "December 04, 23",
"changeOverTime": 0.008769
},
{
"date": "2023-12-01",
"open": 59.78,
"high": 60.83,
"low": 59.78,
"close": 60.82,
"adjClose": 60.44,
"volume": 2774375,
"unadjustedVolume": 2774200,
"change": 1.04,
"changePercent": 1.74,
"vwap": 60.63,
"label": "December 01, 23",
"changeOverTime": 0.0174
},
{
"date": "2023-11-30",
"open": 59.985,
"high": 60.17,
"low": 59.49,
"close": 59.97,
"adjClose": 59.6,
"volume": 4164380,
"unadjustedVolume": 4164400,
"change": -0.015,
"changePercent": -0.02500625,
"vwap": 59.91,
"label": "November 30, 23",
"changeOverTime": -0.0002500625
},
{
"date": "2023-11-29",
"open": 60.13,
"high": 60.4,
"low": 59.465,
"close": 59.64,
"adjClose": 59.27,
"volume": 2654776,
"unadjustedVolume": 2654700,
"change": -0.49,
"changePercent": -0.8149,
"vwap": 59.7,
"label": "November 29, 23",
"changeOverTime": -0.008149
},
{
"date": "2023-11-28",
"open": 60.83,
"high": 60.965,
"low": 59.83,
"close": 59.9,
"adjClose": 59.9,
"volume": 2957491,
"unadjustedVolume": 2957500,
"change": -0.93,
"changePercent": -1.53,
"vwap": 60.16,
"label": "November 28, 23",
"changeOverTime": -0.0153
},
{
"date": "2023-11-27",
"open": 60.67,
"high": 61.045,
"low": 60.6,
"close": 60.95,
"adjClose": 60.95,
"volume": 2537134,
"unadjustedVolume": 2537100,
"change": 0.28,
"changePercent": 0.46151,
"vwap": 60.85,
"label": "November 27, 23",
"changeOverTime": 0.0046151
},
{
"date": "2023-11-24",
"open": 60.95,
"high": 61.17,
"low": 60.8252,
"close": 60.96,
"adjClose": 60.96,
"volume": 895581,
"unadjustedVolume": 895600,
"change": 0.01,
"changePercent": 0.01640689,
"vwap": 60.99,
"label": "November 24, 23",
"changeOverTime": 0.0001640689
},
{
"date": "2023-11-22",
"open": 60.88,
"high": 61.02,
"low": 60.555,
"close": 60.87,
"adjClose": 60.87,
"volume": 2024825,
"unadjustedVolume": 2024800,
"change": -0.01,
"changePercent": -0.01642576,
"vwap": 60.83,
"label": "November 22, 23",
"changeOverTime": -0.0001642576
},
{
"date": "2023-11-21",
"open": 60.98,
"high": 61.02,
"low": 60.645,
"close": 60.7,
"adjClose": 60.7,
"volume": 2134693,
"unadjustedVolume": 2134600,
"change": -0.28,
"changePercent": -0.45917,
"vwap": 60.79,
"label": "November 21, 23",
"changeOverTime": -0.0045917
},
{
"date": "2023-11-20",
"open": 60.7,
"high": 61.075,
"low": 60.31,
"close": 60.92,
"adjClose": 60.92,
"volume": 2662487,
"unadjustedVolume": 2662500,
"change": 0.22,
"changePercent": 0.36244,
"vwap": 60.82,
"label": "November 20, 23",
"changeOverTime": 0.0036244
},
{
"date": "2023-11-17",
"open": 60.88,
"high": 60.95,
"low": 60.54,
"close": 60.75,
"adjClose": 60.75,
"volume": 2414446,
"unadjustedVolume": 2414400,
"change": -0.13,
"changePercent": -0.21353,
"vwap": 60.74,
"label": "November 17, 23",
"changeOverTime": -0.0021353
},
{
"date": "2023-11-16",
"open": 60.3909,
"high": 60.855,
"low": 60.22,
"close": 60.66,
"adjClose": 60.66,
"volume": 3158999,
"unadjustedVolume": 3158900,
"change": 0.2691,
"changePercent": 0.4456,
"vwap": 60.59,
"label": "November 16, 23",
"changeOverTime": 0.004456
},
{
"date": "2023-11-15",
"open": 61.1,
"high": 61.25,
"low": 60.03,
"close": 60.11,
"adjClose": 60.11,
"volume": 3207155,
"unadjustedVolume": 3207200,
"change": -0.99,
"changePercent": -1.62,
"vwap": 60.41,
"label": "November 15, 23",
"changeOverTime": -0.0162
},
{
"date": "2023-11-14",
"open": 60.24,
"high": 61.1,
"low": 60.07,
"close": 61,
"adjClose": 61,
"volume": 3413946,
"unadjustedVolume": 3413900,
"change": 0.76,
"changePercent": 1.26,
"vwap": 60.85,
"label": "November 14, 23",
"changeOverTime": 0.0126
},
{
"date": "2023-11-13",
"open": 59.91,
"high": 60.19,
"low": 59.535,
"close": 59.64,
"adjClose": 59.64,
"volume": 1990104,
"unadjustedVolume": 1990100,
"change": -0.27,
"changePercent": -0.45068,
"vwap": 59.71,
"label": "November 13, 23",
"changeOverTime": -0.0045068
},
{
"date": "2023-11-10",
"open": 59.52,
"high": 60.05,
"low": 59.35,
"close": 60.01,
"adjClose": 60.01,
"volume": 3124287,
"unadjustedVolume": 3124300,
"change": 0.49,
"changePercent": 0.82325,
"vwap": 59.86,
"label": "November 10, 23",
"changeOverTime": 0.0082325
},
{
"date": "2023-11-09",
"open": 59.6,
"high": 59.755,
"low": 59.04,
"close": 59.13,
"adjClose": 59.13,
"volume": 2586232,
"unadjustedVolume": 2586200,
"change": -0.47,
"changePercent": -0.78859,
"vwap": 59.29,
"label": "November 09, 23",
"changeOverTime": -0.0078859
},
{
"date": "2023-11-08",
"open": 59.28,
"high": 59.6,
"low": 59.0017,
"close": 59.26,
"adjClose": 59.26,
"volume": 2947614,
"unadjustedVolume": 2947500,
"change": -0.02,
"changePercent": -0.03373819,
"vwap": 59.27,
"label": "November 08, 23",
"changeOverTime": -0.0003373819
},
{
"date": "2023-11-07",
"open": 58.56,
"high": 59.215,
"low": 58.28,
"close": 59.02,
"adjClose": 59.02,
"volume": 2926114,
"unadjustedVolume": 2926000,
"change": 0.46,
"changePercent": 0.78552,
"vwap": 58.99,
"label": "November 07, 23",
"changeOverTime": 0.0078552
},
{
"date": "2023-11-06",
"open": 59.32,
"high": 59.32,
"low": 58.23,
"close": 58.72,
"adjClose": 58.72,
"volume": 3990409,
"unadjustedVolume": 3990400,
"change": -0.6,
"changePercent": -1.01,
"vwap": 58.6,
"label": "November 06, 23",
"changeOverTime": -0.0101
},
{
"date": "2023-11-03",
"open": 60.28,
"high": 60.4582,
"low": 59.675,
"close": 59.8,
"adjClose": 59.8,
"volume": 4102501,
"unadjustedVolume": 4102500,
"change": -0.48,
"changePercent": -0.79628,
"vwap": 59.94,
"label": "November 03, 23",
"changeOverTime": -0.0079628
},
{
"date": "2023-11-02",
"open": 59.1,
"high": 60.335,
"low": 59.1,
"close": 59.86,
"adjClose": 59.86,
"volume": 3768725,
"unadjustedVolume": 3768700,
"change": 0.76,
"changePercent": 1.29,
"vwap": 59.9,
"label": "November 02, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-11-01",
"open": 58.48,
"high": 59.14,
"low": 58.04,
"close": 58.91,
"adjClose": 58.91,
"volume": 3873444,
"unadjustedVolume": 3873400,
"change": 0.43,
"changePercent": 0.73529,
"vwap": 58.67,
"label": "November 01, 23",
"changeOverTime": 0.0073529
},
{
"date": "2023-10-31",
"open": 58.18,
"high": 58.925,
"low": 58.15,
"close": 58.34,
"adjClose": 58.34,
"volume": 4922394,
"unadjustedVolume": 4922400,
"change": 0.16,
"changePercent": 0.27501,
"vwap": 58.42,
"label": "October 31, 23",
"changeOverTime": 0.0027501
},
{
"date": "2023-10-30",
"open": 57.93,
"high": 58.5,
"low": 57.56,
"close": 58.23,
"adjClose": 58.23,
"volume": 3645105,
"unadjustedVolume": 3645100,
"change": 0.3,
"changePercent": 0.51787,
"vwap": 58.15,
"label": "October 30, 23",
"changeOverTime": 0.0051787
},
{
"date": "2023-10-27",
"open": 57.06,
"high": 58.145,
"low": 57.06,
"close": 57.61,
"adjClose": 57.61,
"volume": 4013376,
"unadjustedVolume": 4013300,
"change": 0.55,
"changePercent": 0.9639,
"vwap": 57.66,
"label": "October 27, 23",
"changeOverTime": 0.009639
},
{
"date": "2023-10-26",
"open": 57.14,
"high": 57.99,
"low": 57.01,
"close": 57.24,
"adjClose": 57.24,
"volume": 3613788,
"unadjustedVolume": 3613700,
"change": 0.1,
"changePercent": 0.17501,
"vwap": 57.39,
"label": "October 26, 23",
"changeOverTime": 0.0017501
},
{
"date": "2023-10-25",
"open": 57.1,
"high": 57.215,
"low": 56.41,
"close": 57.08,
"adjClose": 57.08,
"volume": 3646554,
"unadjustedVolume": 3646600,
"change": -0.02,
"changePercent": -0.03502627,
"vwap": 56.95,
"label": "October 25, 23",
"changeOverTime": -0.0003502627
},
{
"date": "2023-10-24",
"open": 57.8,
"high": 58.24,
"low": 57.13,
"close": 57.58,
"adjClose": 57.23,
"volume": 2957091,
"unadjustedVolume": 2957000,
"change": -0.22,
"changePercent": -0.38062,
"vwap": 57.53,
"label": "October 24, 23",
"changeOverTime": -0.0038062
},
{
"date": "2023-10-23",
"open": 57.72,
"high": 58.02,
"low": 57.33,
"close": 57.38,
"adjClose": 57.03,
"volume": 2600029,
"unadjustedVolume": 2600000,
"change": -0.34,
"changePercent": -0.58905,
"vwap": 57.63,
"label": "October 23, 23",
"changeOverTime": -0.0058905
},
{
"date": "2023-10-20",
"open": 58.6,
"high": 58.84,
"low": 57.47,
"close": 57.61,
"adjClose": 57.26,
"volume": 3880912,
"unadjustedVolume": 3880900,
"change": -0.99,
"changePercent": -1.69,
"vwap": 57.87,
"label": "October 20, 23",
"changeOverTime": -0.0169
},
{
"date": "2023-10-19",
"open": 59.26,
"high": 59.43,
"low": 58.26,
"close": 58.53,
"adjClose": 58.17,
"volume": 3802458,
"unadjustedVolume": 3802500,
"change": -0.73,
"changePercent": -1.23,
"vwap": 58.72,
"label": "October 19, 23",
"changeOverTime": -0.0123
},
{
"date": "2023-10-18",
"open": 60,
"high": 60.15,
"low": 58.75,
"close": 58.79,
"adjClose": 58.43,
"volume": 4022000,
"unadjustedVolume": 4022000,
"change": -1.21,
"changePercent": -2.02,
"vwap": 59.23,
"label": "October 18, 23",
"changeOverTime": -0.0202
},
{
"date": "2023-10-17",
"open": 59.83,
"high": 60.08,
"low": 59.35,
"close": 60.06,
"adjClose": 59.69,
"volume": 3629000,
"unadjustedVolume": 3629000,
"change": 0.23,
"changePercent": 0.38442,
"vwap": 59.83,
"label": "October 17, 23",
"changeOverTime": 0.0038442
},
{
"date": "2023-10-16",
"open": 60.37,
"high": 60.67,
"low": 59.39,
"close": 59.88,
"adjClose": 59.52,
"volume": 4869700,
"unadjustedVolume": 4869700,
"change": -0.49,
"changePercent": -0.81166,
"vwap": 59.98,
"label": "October 16, 23",
"changeOverTime": -0.0081166
},
{
"date": "2023-10-13",
"open": 60.71,
"high": 60.93,
"low": 59.53,
"close": 60.12,
"adjClose": 59.75,
"volume": 6601100,
"unadjustedVolume": 6601100,
"change": -0.59,
"changePercent": -0.97183,
"vwap": 60.19,
"label": "October 13, 23",
"changeOverTime": -0.0097183
},
{
"date": "2023-10-12",
"open": 58.7,
"high": 60.69,
"low": 58,
"close": 60.22,
"adjClose": 59.85,
"volume": 14540000,
"unadjustedVolume": 14540000,
"change": 1.52,
"changePercent": 2.59,
"vwap": 59.64,
"label": "October 12, 23",
"changeOverTime": 0.0259
},
{
"date": "2023-10-11",
"open": 55.74,
"high": 56.16,
"low": 55.42,
"close": 56.01,
"adjClose": 55.67,
"volume": 5526000,
"unadjustedVolume": 5526000,
"change": 0.27,
"changePercent": 0.48439,
"vwap": 55.86,
"label": "October 11, 23",
"changeOverTime": 0.0048439
},
{
"date": "2023-10-10",
"open": 56.57,
"high": 56.58,
"low": 55.71,
"close": 55.85,
"adjClose": 55.51,
"volume": 3925100,
"unadjustedVolume": 3925100,
"change": -0.72,
"changePercent": -1.27,
"vwap": 56.05,
"label": "October 10, 23",
"changeOverTime": -0.0127
},
{
"date": "2023-10-09",
"open": 56,
"high": 56.78,
"low": 56,
"close": 56.47,
"adjClose": 56.13,
"volume": 2933700,
"unadjustedVolume": 2933700,
"change": 0.47,
"changePercent": 0.83929,
"vwap": 56.42,
"label": "October 09, 23",
"changeOverTime": 0.0083929
},
{
"date": "2023-10-06",
"open": 54.79,
"high": 56.47,
"low": 54.76,
"close": 56.12,
"adjClose": 55.78,
"volume": 3725000,
"unadjustedVolume": 3725000,
"change": 1.33,
"changePercent": 2.43,
"vwap": 55.78,
"label": "October 06, 23",
"changeOverTime": 0.0243
},
{
"date": "2023-10-05",
"open": 55.2,
"high": 55.35,
"low": 54.7,
"close": 54.9,
"adjClose": 54.57,
"volume": 2512600,
"unadjustedVolume": 2512600,
"change": -0.3,
"changePercent": -0.54348,
"vwap": 54.98,
"label": "October 05, 23",
"changeOverTime": -0.0054348
},
{
"date": "2023-10-04",
"open": 54.36,
"high": 55.08,
"low": 53.97,
"close": 55.02,
"adjClose": 54.69,
"volume": 2879600,
"unadjustedVolume": 2879600,
"change": 0.66,
"changePercent": 1.21,
"vwap": 54.69,
"label": "October 04, 23",
"changeOverTime": 0.0121
},
{
"date": "2023-10-03",
"open": 54.75,
"high": 55.23,
"low": 53.94,
"close": 54.19,
"adjClose": 53.86,
"volume": 2927300,
"unadjustedVolume": 2927300,
"change": -0.56,
"changePercent": -1.02,
"vwap": 54.45,
"label": "October 03, 23",
"changeOverTime": -0.0102
},
{
"date": "2023-10-02",
"open": 54.7,
"high": 55.05,
"low": 54.39,
"close": 54.86,
"adjClose": 54.53,
"volume": 2671800,
"unadjustedVolume": 2671800,
"change": 0.16,
"changePercent": 0.2925,
"vwap": 54.77,
"label": "October 02, 23",
"changeOverTime": 0.002925
},
{
"date": "2023-09-29",
"open": 55.75,
"high": 55.8,
"low": 54.52,
"close": 54.64,
"adjClose": 54.31,
"volume": 3124800,
"unadjustedVolume": 3124800,
"change": -1.11,
"changePercent": -1.99,
"vwap": 54.99,
"label": "September 29, 23",
"changeOverTime": -0.0199
},
{
"date": "2023-09-28",
"open": 55.17,
"high": 55.95,
"low": 55.07,
"close": 55.65,
"adjClose": 55.31,
"volume": 2965000,
"unadjustedVolume": 2965000,
"change": 0.48,
"changePercent": 0.87004,
"vwap": 55.56,
"label": "September 28, 23",
"changeOverTime": 0.0087004
},
{
"date": "2023-09-27",
"open": 54.71,
"high": 55.33,
"low": 54.6,
"close": 55.06,
"adjClose": 54.73,
"volume": 3061800,
"unadjustedVolume": 3061800,
"change": 0.35,
"changePercent": 0.63974,
"vwap": 55,
"label": "September 27, 23",
"changeOverTime": 0.0063974
},
{
"date": "2023-09-26",
"open": 54.65,
"high": 54.81,
"low": 54.24,
"close": 54.46,
"adjClose": 54.13,
"volume": 2874000,
"unadjustedVolume": 2874000,
"change": -0.19,
"changePercent": -0.34767,
"vwap": 54.5,
"label": "September 26, 23",
"changeOverTime": -0.0034767
},
{
"date": "2023-09-25",
"open": 54.14,
"high": 54.82,
"low": 54.14,
"close": 54.79,
"adjClose": 54.46,
"volume": 2064700,
"unadjustedVolume": 2064700,
"change": 0.65,
"changePercent": 1.2,
"vwap": 54.58,
"label": "September 25, 23",
"changeOverTime": 0.012
},
{
"date": "2023-09-22",
"open": 53.99,
"high": 54.53,
"low": 53.95,
"close": 54.21,
"adjClose": 53.88,
"volume": 2082800,
"unadjustedVolume": 2082800,
"change": 0.22,
"changePercent": 0.40748,
"vwap": 54.23,
"label": "September 22, 23",
"changeOverTime": 0.0040748
},
{
"date": "2023-09-21",
"open": 54.18,
"high": 54.55,
"low": 53.83,
"close": 54.1,
"adjClose": 53.77,
"volume": 2789800,
"unadjustedVolume": 2789800,
"change": -0.08,
"changePercent": -0.14766,
"vwap": 54.16,
"label": "September 21, 23",
"changeOverTime": -0.0014766
},
{
"date": "2023-09-20",
"open": 55.15,
"high": 55.27,
"low": 54.25,
"close": 54.28,
"adjClose": 53.95,
"volume": 1950100,
"unadjustedVolume": 1950100,
"change": -0.87,
"changePercent": -1.58,
"vwap": 54.6,
"label": "September 20, 23",
"changeOverTime": -0.0158
},
{
"date": "2023-09-19",
"open": 54.81,
"high": 54.96,
"low": 54.23,
"close": 54.8,
"adjClose": 54.47,
"volume": 2418900,
"unadjustedVolume": 2418900,
"change": -0.01,
"changePercent": -0.01824485,
"vwap": 54.66,
"label": "September 19, 23",
"changeOverTime": -0.0001824485
},
{
"date": "2023-09-18",
"open": 55.29,
"high": 55.65,
"low": 54.83,
"close": 54.91,
"adjClose": 54.58,
"volume": 2776300,
"unadjustedVolume": 2776300,
"change": -0.38,
"changePercent": -0.68729,
"vwap": 55.13,
"label": "September 18, 23",
"changeOverTime": -0.0068729
},
{
"date": "2023-09-15",
"open": 55.14,
"high": 55.25,
"low": 54.81,
"close": 55.22,
"adjClose": 54.88,
"volume": 4635000,
"unadjustedVolume": 4635000,
"change": 0.08,
"changePercent": 0.14509,
"vwap": 55.09,
"label": "September 15, 23",
"changeOverTime": 0.0014509
},
{
"date": "2023-09-14",
"open": 55.11,
"high": 55.19,
"low": 54.67,
"close": 54.82,
"adjClose": 54.49,
"volume": 2545000,
"unadjustedVolume": 2545000,
"change": -0.29,
"changePercent": -0.52622,
"vwap": 54.89,
"label": "September 14, 23",
"changeOverTime": -0.0052622
},
{
"date": "2023-09-13",
"open": 54.55,
"high": 54.79,
"low": 54.25,
"close": 54.7,
"adjClose": 54.37,
"volume": 2244500,
"unadjustedVolume": 2244500,
"change": 0.15,
"changePercent": 0.27498,
"vwap": 54.58,
"label": "September 13, 23",
"changeOverTime": 0.0027498
},
{
"date": "2023-09-12",
"open": 54.35,
"high": 54.77,
"low": 54.32,
"close": 54.52,
"adjClose": 54.19,
"volume": 2059800,
"unadjustedVolume": 2059800,
"change": 0.17,
"changePercent": 0.31279,
"vwap": 54.54,
"label": "September 12, 23",
"changeOverTime": 0.0031279
},
{
"date": "2023-09-11",
"open": 54.54,
"high": 55.15,
"low": 54.22,
"close": 54.6,
"adjClose": 54.27,
"volume": 2617600,
"unadjustedVolume": 2617600,
"change": 0.06,
"changePercent": 0.11001,
"vwap": 54.66,
"label": "September 11, 23",
"changeOverTime": 0.0011001
},
{
"date": "2023-09-08",
"open": 55.43,
"high": 55.51,
"low": 54.35,
"close": 54.51,
"adjClose": 54.18,
"volume": 3002300,
"unadjustedVolume": 3002300,
"change": -0.92,
"changePercent": -1.66,
"vwap": 54.79,
"label": "September 08, 23",
"changeOverTime": -0.0166
},
{
"date": "2023-09-07",
"open": 55.22,
"high": 55.55,
"low": 54.6,
"close": 55.34,
"adjClose": 55,
"volume": 4053400,
"unadjustedVolume": 4053400,
"change": 0.12,
"changePercent": 0.21731,
"vwap": 55.16,
"label": "September 07, 23",
"changeOverTime": 0.0021731
},
{
"date": "2023-09-06",
"open": 55.81,
"high": 56.35,
"low": 55.34,
"close": 55.86,
"adjClose": 55.52,
"volume": 3254300,
"unadjustedVolume": 3254300,
"change": 0.05,
"changePercent": 0.08958968,
"vwap": 55.85,
"label": "September 06, 23",
"changeOverTime": 0.0008958968
},
{
"date": "2023-09-05",
"open": 57.28,
"high": 57.3,
"low": 55.98,
"close": 56.08,
"adjClose": 55.74,
"volume": 3427200,
"unadjustedVolume": 3427200,
"change": -1.2,
"changePercent": -2.09,
"vwap": 56.45,
"label": "September 05, 23",
"changeOverTime": -0.0209
},
{
"date": "2023-09-01",
"open": 58.03,
"high": 58.13,
"low": 56.9,
"close": 57.28,
"adjClose": 56.93,
"volume": 2304400,
"unadjustedVolume": 2304400,
"change": -0.75,
"changePercent": -1.29,
"vwap": 57.44,
"label": "September 01, 23",
"changeOverTime": -0.0129
},
{
"date": "2023-08-31",
"open": 57.93,
"high": 58.09,
"low": 57.53,
"close": 57.58,
"adjClose": 57.23,
"volume": 3095000,
"unadjustedVolume": 3095000,
"change": -0.35,
"changePercent": -0.60418,
"vwap": 57.73,
"label": "August 31, 23",
"changeOverTime": -0.0060418
},
{
"date": "2023-08-30",
"open": 57.51,
"high": 57.97,
"low": 57.47,
"close": 57.78,
"adjClose": 57.43,
"volume": 1732100,
"unadjustedVolume": 1732100,
"change": 0.27,
"changePercent": 0.46948,
"vwap": 57.74,
"label": "August 30, 23",
"changeOverTime": 0.0046948
},
{
"date": "2023-08-29",
"open": 57.11,
"high": 57.66,
"low": 56.57,
"close": 57.54,
"adjClose": 57.19,
"volume": 2282000,
"unadjustedVolume": 2282000,
"change": 0.43,
"changePercent": 0.75293,
"vwap": 57.26,
"label": "August 29, 23",
"changeOverTime": 0.0075293
},
{
"date": "2023-08-28",
"open": 57.54,
"high": 57.67,
"low": 57.1,
"close": 57.33,
"adjClose": 56.98,
"volume": 1162200,
"unadjustedVolume": 1162200,
"change": -0.21,
"changePercent": -0.36496,
"vwap": 57.37,
"label": "August 28, 23",
"changeOverTime": -0.0036496
},
{
"date": "2023-08-25",
"open": 56.71,
"high": 57.45,
"low": 56.71,
"close": 57.16,
"adjClose": 56.81,
"volume": 2176100,
"unadjustedVolume": 2176100,
"change": 0.45,
"changePercent": 0.79351,
"vwap": 57.11,
"label": "August 25, 23",
"changeOverTime": 0.0079351
},
{
"date": "2023-08-24",
"open": 57.44,
"high": 57.69,
"low": 56.43,
"close": 56.45,
"adjClose": 56.11,
"volume": 2162500,
"unadjustedVolume": 2162500,
"change": -0.99,
"changePercent": -1.72,
"vwap": 56.86,
"label": "August 24, 23",
"changeOverTime": -0.0172
},
{
"date": "2023-08-23",
"open": 57.09,
"high": 57.44,
"low": 56.96,
"close": 57.3,
"adjClose": 56.95,
"volume": 1913100,
"unadjustedVolume": 1913100,
"change": 0.21,
"changePercent": 0.36784,
"vwap": 57.23,
"label": "August 23, 23",
"changeOverTime": 0.0036784
},
{
"date": "2023-08-22",
"open": 57.15,
"high": 57.47,
"low": 56.7,
"close": 56.85,
"adjClose": 56.5,
"volume": 1744800,
"unadjustedVolume": 1744800,
"change": -0.3,
"changePercent": -0.52493,
"vwap": 57.01,
"label": "August 22, 23",
"changeOverTime": -0.0052493
},
{
"date": "2023-08-21",
"open": 57.27,
"high": 57.67,
"low": 56.65,
"close": 57.19,
"adjClose": 56.84,
"volume": 2220300,
"unadjustedVolume": 2220300,
"change": -0.08,
"changePercent": -0.13969,
"vwap": 57.17,
"label": "August 21, 23",
"changeOverTime": -0.0013969
},
{
"date": "2023-08-18",
"open": 56.97,
"high": 57.61,
"low": 56.77,
"close": 57.49,
"adjClose": 57.14,
"volume": 2200000,
"unadjustedVolume": 2200000,
"change": 0.52,
"changePercent": 0.91276,
"vwap": 57.29,
"label": "August 18, 23",
"changeOverTime": 0.0091276
},
{
"date": "2023-08-17",
"open": 57.25,
"high": 57.61,
"low": 57.06,
"close": 57.26,
"adjClose": 56.91,
"volume": 3684000,
"unadjustedVolume": 3684000,
"change": 0.01,
"changePercent": 0.01746725,
"vwap": 57.31,
"label": "August 17, 23",
"changeOverTime": 0.0001746725
},
{
"date": "2023-08-16",
"open": 57.6,
"high": 58.11,
"low": 57,
"close": 57.04,
"adjClose": 56.69,
"volume": 1631100,
"unadjustedVolume": 1631100,
"change": -0.56,
"changePercent": -0.97222,
"vwap": 57.38,
"label": "August 16, 23",
"changeOverTime": -0.0097222
},
{
"date": "2023-08-15",
"open": 57.75,
"high": 57.75,
"low": 57.4,
"close": 57.55,
"adjClose": 57.2,
"volume": 1891300,
"unadjustedVolume": 1891300,
"change": -0.2,
"changePercent": -0.34632,
"vwap": 57.57,
"label": "August 15, 23",
"changeOverTime": -0.0034632
},
{
"date": "2023-08-14",
"open": 57.41,
"high": 57.81,
"low": 57.18,
"close": 57.75,
"adjClose": 57.4,
"volume": 2083000,
"unadjustedVolume": 2083000,
"change": 0.34,
"changePercent": 0.59223,
"vwap": 57.58,
"label": "August 14, 23",
"changeOverTime": 0.0059223
},
{
"date": "2023-08-11",
"open": 56.82,
"high": 57.54,
"low": 56.78,
"close": 57.44,
"adjClose": 57.09,
"volume": 2215400,
"unadjustedVolume": 2215400,
"change": 0.62,
"changePercent": 1.09,
"vwap": 57.25,
"label": "August 11, 23",
"changeOverTime": 0.0109
},
{
"date": "2023-08-10",
"open": 57.27,
"high": 57.58,
"low": 56.64,
"close": 56.78,
"adjClose": 56.43,
"volume": 1732100,
"unadjustedVolume": 1732100,
"change": -0.49,
"changePercent": -0.8556,
"vwap": 57,
"label": "August 10, 23",
"changeOverTime": -0.008556
},
{
"date": "2023-08-09",
"open": 56.91,
"high": 57.34,
"low": 56.52,
"close": 57.08,
"adjClose": 56.73,
"volume": 2532100,
"unadjustedVolume": 2532100,
"change": 0.17,
"changePercent": 0.29872,
"vwap": 56.98,
"label": "August 09, 23",
"changeOverTime": 0.0029872
},
{
"date": "2023-08-08",
"open": 56.77,
"high": 56.79,
"low": 55.99,
"close": 56.7,
"adjClose": 56.36,
"volume": 2238200,
"unadjustedVolume": 2238200,
"change": -0.07,
"changePercent": -0.1233,
"vwap": 56.49,
"label": "August 08, 23",
"changeOverTime": -0.001233
},
{
"date": "2023-08-07",
"open": 56.56,
"high": 57.31,
"low": 56.56,
"close": 57.23,
"adjClose": 56.88,
"volume": 2699400,
"unadjustedVolume": 2699400,
"change": 0.67,
"changePercent": 1.18,
"vwap": 57.03,
"label": "August 07, 23",
"changeOverTime": 0.0118
},
{
"date": "2023-08-04",
"open": 57.37,
"high": 57.37,
"low": 55.96,
"close": 56.08,
"adjClose": 55.74,
"volume": 3416000,
"unadjustedVolume": 3416000,
"change": -1.29,
"changePercent": -2.25,
"vwap": 56.47,
"label": "August 04, 23",
"changeOverTime": -0.0225
},
{
"date": "2023-08-03",
"open": 57.2,
"high": 57.51,
"low": 56.67,
"close": 56.91,
"adjClose": 56.56,
"volume": 3026300,
"unadjustedVolume": 3026300,
"change": -0.29,
"changePercent": -0.50699,
"vwap": 57.03,
"label": "August 03, 23",
"changeOverTime": -0.0050699
},
{
"date": "2023-08-02",
"open": 58.05,
"high": 58.36,
"low": 57.73,
"close": 57.87,
"adjClose": 57.52,
"volume": 2410900,
"unadjustedVolume": 2410900,
"change": -0.18,
"changePercent": -0.31008,
"vwap": 57.99,
"label": "August 02, 23",
"changeOverTime": -0.0031008
},
{
"date": "2023-08-01",
"open": 58.52,
"high": 58.83,
"low": 58.14,
"close": 58.34,
"adjClose": 57.99,
"volume": 2510500,
"unadjustedVolume": 2510500,
"change": -0.18,
"changePercent": -0.30759,
"vwap": 58.44,
"label": "August 01, 23",
"changeOverTime": -0.0030759
},
{
"date": "2023-07-31",
"open": 58.43,
"high": 58.64,
"low": 58.09,
"close": 58.61,
"adjClose": 58.25,
"volume": 4109600,
"unadjustedVolume": 4109600,
"change": 0.18,
"changePercent": 0.30806,
"vwap": 58.45,
"label": "July 31, 23",
"changeOverTime": 0.0030806
},
{
"date": "2023-07-28",
"open": 58.09,
"high": 58.51,
"low": 58.06,
"close": 58.43,
"adjClose": 58.07,
"volume": 2551700,
"unadjustedVolume": 2551700,
"change": 0.34,
"changePercent": 0.5853,
"vwap": 58.33,
"label": "July 28, 23",
"changeOverTime": 0.005853
},
{
"date": "2023-07-27",
"open": 58.5,
"high": 58.53,
"low": 57.28,
"close": 57.69,
"adjClose": 57.34,
"volume": 3864600,
"unadjustedVolume": 3864600,
"change": -0.81,
"changePercent": -1.38,
"vwap": 57.83,
"label": "July 27, 23",
"changeOverTime": -0.0138
},
{
"date": "2023-07-26",
"open": 58.11,
"high": 58.7,
"low": 57.91,
"close": 58.53,
"adjClose": 58.17,
"volume": 3123500,
"unadjustedVolume": 3123500,
"change": 0.42,
"changePercent": 0.72277,
"vwap": 58.38,
"label": "July 26, 23",
"changeOverTime": 0.0072277
},
{
"date": "2023-07-25",
"open": 58.47,
"high": 58.94,
"low": 58.22,
"close": 58.61,
"adjClose": 57.91,
"volume": 2738800,
"unadjustedVolume": 2738800,
"change": 0.14,
"changePercent": 0.23944,
"vwap": 58.59,
"label": "July 25, 23",
"changeOverTime": 0.0023944
},
{
"date": "2023-07-24",
"open": 58.1,
"high": 58.48,
"low": 57.78,
"close": 58.42,
"adjClose": 57.72,
"volume": 2733800,
"unadjustedVolume": 2733800,
"change": 0.32,
"changePercent": 0.55077,
"vwap": 58.23,
"label": "July 24, 23",
"changeOverTime": 0.0055077
},
{
"date": "2023-07-21",
"open": 57.97,
"high": 58.48,
"low": 57.92,
"close": 58.14,
"adjClose": 57.44,
"volume": 9536900,
"unadjustedVolume": 9536900,
"change": 0.17,
"changePercent": 0.29326,
"vwap": 58.18,
"label": "July 21, 23",
"changeOverTime": 0.0029326
},
{
"date": "2023-07-20",
"open": 57.32,
"high": 58.1,
"low": 56.82,
"close": 57.86,
"adjClose": 57.16,
"volume": 3876200,
"unadjustedVolume": 3876200,
"change": 0.54,
"changePercent": 0.94208,
"vwap": 57.59,
"label": "July 20, 23",
"changeOverTime": 0.0094208
},
{
"date": "2023-07-19",
"open": 56.72,
"high": 57.51,
"low": 56.55,
"close": 57.29,
"adjClose": 56.6,
"volume": 3941800,
"unadjustedVolume": 3941800,
"change": 0.57,
"changePercent": 1,
"vwap": 57.12,
"label": "July 19, 23",
"changeOverTime": 0.01
},
{
"date": "2023-07-18",
"open": 57.2,
"high": 57.57,
"low": 56.52,
"close": 56.79,
"adjClose": 56.11,
"volume": 3471100,
"unadjustedVolume": 3471100,
"change": -0.41,
"changePercent": -0.71678,
"vwap": 56.96,
"label": "July 18, 23",
"changeOverTime": -0.0071678
},
{
"date": "2023-07-17",
"open": 57.6,
"high": 57.89,
"low": 57.13,
"close": 57.28,
"adjClose": 56.59,
"volume": 3317600,
"unadjustedVolume": 3317600,
"change": -0.32,
"changePercent": -0.55556,
"vwap": 57.43,
"label": "July 17, 23",
"changeOverTime": -0.0055556
},
{
"date": "2023-07-14",
"open": 56.43,
"high": 57.52,
"low": 56.3,
"close": 57.48,
"adjClose": 56.79,
"volume": 4440000,
"unadjustedVolume": 4440000,
"change": 1.05,
"changePercent": 1.86,
"vwap": 57.1,
"label": "July 14, 23",
"changeOverTime": 0.0186
},
{
"date": "2023-07-13",
"open": 57,
"high": 58.53,
"low": 56.5,
"close": 56.7,
"adjClose": 56.02,
"volume": 7840800,
"unadjustedVolume": 7840800,
"change": -0.3,
"changePercent": -0.52632,
"vwap": 57.24,
"label": "July 13, 23",
"changeOverTime": -0.0052632
},
{
"date": "2023-07-12",
"open": 59.35,
"high": 59.43,
"low": 58.35,
"close": 58.73,
"adjClose": 58.02,
"volume": 5781400,
"unadjustedVolume": 5781400,
"change": -0.62,
"changePercent": -1.04,
"vwap": 58.84,
"label": "July 12, 23",
"changeOverTime": -0.0104
},
{
"date": "2023-07-11",
"open": 58.9,
"high": 59.33,
"low": 58.59,
"close": 58.96,
"adjClose": 58.25,
"volume": 3195000,
"unadjustedVolume": 3195000,
"change": 0.06,
"changePercent": 0.10187,
"vwap": 58.96,
"label": "July 11, 23",
"changeOverTime": 0.0010187
},
{
"date": "2023-07-10",
"open": 57.85,
"high": 59.02,
"low": 57.85,
"close": 58.85,
"adjClose": 58.14,
"volume": 3200900,
"unadjustedVolume": 3200900,
"change": 1,
"changePercent": 1.73,
"vwap": 58.57,
"label": "July 10, 23",
"changeOverTime": 0.0173
},
{
"date": "2023-07-07",
"open": 57.85,
"high": 58.48,
"low": 57.64,
"close": 57.87,
"adjClose": 57.17,
"volume": 3371300,
"unadjustedVolume": 3371300,
"change": 0.02,
"changePercent": 0.03457217,
"vwap": 58,
"label": "July 07, 23",
"changeOverTime": 0.0003457217
},
{
"date": "2023-07-06",
"open": 57.76,
"high": 57.84,
"low": 57.16,
"close": 57.77,
"adjClose": 57.08,
"volume": 2923900,
"unadjustedVolume": 2923900,
"change": 0.01,
"changePercent": 0.01731302,
"vwap": 57.59,
"label": "July 06, 23",
"changeOverTime": 0.0001731302
},
{
"date": "2023-07-05",
"open": 57.95,
"high": 58.46,
"low": 57.72,
"close": 58.25,
"adjClose": 57.55,
"volume": 2868200,
"unadjustedVolume": 2868200,
"change": 0.3,
"changePercent": 0.51769,
"vwap": 58.14,
"label": "July 05, 23",
"changeOverTime": 0.0051769
},
{
"date": "2023-07-03",
"open": 58.76,
"high": 58.76,
"low": 58.21,
"close": 58.41,
"adjClose": 57.71,
"volume": 1666500,
"unadjustedVolume": 1666500,
"change": -0.35,
"changePercent": -0.59564,
"vwap": 58.46,
"label": "July 03, 23",
"changeOverTime": -0.0059564
},
{
"date": "2023-06-30",
"open": 58.97,
"high": 59.3,
"low": 58.87,
"close": 58.99,
"adjClose": 58.28,
"volume": 2569600,
"unadjustedVolume": 2569600,
"change": 0.02,
"changePercent": 0.03391555,
"vwap": 59.05,
"label": "June 30, 23",
"changeOverTime": 0.0003391555
},
{
"date": "2023-06-29",
"open": 57.91,
"high": 58.57,
"low": 57.57,
"close": 58.54,
"adjClose": 57.84,
"volume": 1990300,
"unadjustedVolume": 1990300,
"change": 0.63,
"changePercent": 1.09,
"vwap": 58.23,
"label": "June 29, 23",
"changeOverTime": 0.0109
},
{
"date": "2023-06-28",
"open": 58.45,
"high": 58.64,
"low": 57.8,
"close": 58.06,
"adjClose": 57.36,
"volume": 3211400,
"unadjustedVolume": 3211400,
"change": -0.39,
"changePercent": -0.66724,
"vwap": 58.17,
"label": "June 28, 23",
"changeOverTime": -0.0066724
},
{
"date": "2023-06-27",
"open": 57.75,
"high": 58.58,
"low": 57.6,
"close": 58.46,
"adjClose": 57.76,
"volume": 2216300,
"unadjustedVolume": 2216300,
"change": 0.71,
"changePercent": 1.23,
"vwap": 58.21,
"label": "June 27, 23",
"changeOverTime": 0.0123
},
{
"date": "2023-06-26",
"open": 56.89,
"high": 57.75,
"low": 56.82,
"close": 57.57,
"adjClose": 56.88,
"volume": 2098700,
"unadjustedVolume": 2098700,
"change": 0.68,
"changePercent": 1.2,
"vwap": 57.38,
"label": "June 26, 23",
"changeOverTime": 0.012
},
{
"date": "2023-06-23",
"open": 56.54,
"high": 57.1,
"low": 56.46,
"close": 56.89,
"adjClose": 56.21,
"volume": 4167000,
"unadjustedVolume": 4167000,
"change": 0.35,
"changePercent": 0.61903,
"vwap": 56.82,
"label": "June 23, 23",
"changeOverTime": 0.0061903
},
{
"date": "2023-06-22",
"open": 57.8,
"high": 57.82,
"low": 56.8,
"close": 56.96,
"adjClose": 56.28,
"volume": 2843600,
"unadjustedVolume": 2843600,
"change": -0.84,
"changePercent": -1.45,
"vwap": 57.19,
"label": "June 22, 23",
"changeOverTime": -0.0145
},
{
"date": "2023-06-21",
"open": 56.7,
"high": 59.27,
"low": 56.37,
"close": 57.64,
"adjClose": 56.95,
"volume": 3944100,
"unadjustedVolume": 3944100,
"change": 0.94,
"changePercent": 1.66,
"vwap": 57.76,
"label": "June 21, 23",
"changeOverTime": 0.0166
},
{
"date": "2023-06-20",
"open": 56.47,
"high": 56.88,
"low": 56.29,
"close": 56.75,
"adjClose": 56.07,
"volume": 2578100,
"unadjustedVolume": 2578100,
"change": 0.28,
"changePercent": 0.49584,
"vwap": 56.64,
"label": "June 20, 23",
"changeOverTime": 0.0049584
},
{
"date": "2023-06-16",
"open": 56.3,
"high": 57.14,
"low": 56.09,
"close": 56.58,
"adjClose": 55.9,
"volume": 6524800,
"unadjustedVolume": 6524800,
"change": 0.28,
"changePercent": 0.49734,
"vwap": 56.6,
"label": "June 16, 23",
"changeOverTime": 0.0049734
},
{
"date": "2023-06-15",
"open": 55.47,
"high": 56.52,
"low": 55.19,
"close": 56.24,
"adjClose": 55.56,
"volume": 3294800,
"unadjustedVolume": 3294800,
"change": 0.77,
"changePercent": 1.39,
"vwap": 55.98,
"label": "June 15, 23",
"changeOverTime": 0.0139
},
{
"date": "2023-06-14",
"open": 56.11,
"high": 56.14,
"low": 55.08,
"close": 55.44,
"adjClose": 54.77,
"volume": 2689100,
"unadjustedVolume": 2689100,
"change": -0.67,
"changePercent": -1.19,
"vwap": 55.55,
"label": "June 14, 23",
"changeOverTime": -0.0119
},
{
"date": "2023-06-13",
"open": 55.55,
"high": 56.27,
"low": 55.34,
"close": 56.13,
"adjClose": 55.46,
"volume": 3152800,
"unadjustedVolume": 3152800,
"change": 0.58,
"changePercent": 1.04,
"vwap": 55.91,
"label": "June 13, 23",
"changeOverTime": 0.0104
},
{
"date": "2023-06-12",
"open": 54.88,
"high": 55.28,
"low": 54.48,
"close": 55.16,
"adjClose": 54.5,
"volume": 3198600,
"unadjustedVolume": 3198600,
"change": 0.28,
"changePercent": 0.5102,
"vwap": 54.97,
"label": "June 12, 23",
"changeOverTime": 0.005102
},
{
"date": "2023-06-09",
"open": 54.57,
"high": 54.96,
"low": 54.12,
"close": 54.77,
"adjClose": 54.11,
"volume": 3520800,
"unadjustedVolume": 3520800,
"change": 0.2,
"changePercent": 0.3665,
"vwap": 54.62,
"label": "June 09, 23",
"changeOverTime": 0.003665
},
{
"date": "2023-06-08",
"open": 53.94,
"high": 54.54,
"low": 53.65,
"close": 54.47,
"adjClose": 53.82,
"volume": 3479100,
"unadjustedVolume": 3479100,
"change": 0.53,
"changePercent": 0.98257,
"vwap": 54.22,
"label": "June 08, 23",
"changeOverTime": 0.0098257
}
]
}