Revision control
Copy as Markdown
{
"symbol": "GFS",
"historical": [
{
"date": "2023-12-07",
"open": 51.66,
"high": 53.14,
"low": 51.25,
"close": 52.76,
"adjClose": 52.76,
"volume": 2093863,
"unadjustedVolume": 2093021,
"change": 1.1,
"changePercent": 2.13,
"vwap": 52.33,
"label": "December 07, 23",
"changeOverTime": 0.0213
},
{
"date": "2023-12-06",
"open": 52.44,
"high": 52.785,
"low": 50.98,
"close": 51.08,
"adjClose": 51.08,
"volume": 1257645,
"unadjustedVolume": 1257600,
"change": -1.36,
"changePercent": -2.59,
"vwap": 51.68,
"label": "December 06, 23",
"changeOverTime": -0.0259
},
{
"date": "2023-12-05",
"open": 51.95,
"high": 52.19,
"low": 51.19,
"close": 51.62,
"adjClose": 51.62,
"volume": 1341019,
"unadjustedVolume": 1341000,
"change": -0.33,
"changePercent": -0.63523,
"vwap": 51.62,
"label": "December 05, 23",
"changeOverTime": -0.0063523
},
{
"date": "2023-12-04",
"open": 53.01,
"high": 53.18,
"low": 51.46,
"close": 52.46,
"adjClose": 52.46,
"volume": 2478787,
"unadjustedVolume": 2478800,
"change": -0.55,
"changePercent": -1.04,
"vwap": 52.15,
"label": "December 04, 23",
"changeOverTime": -0.0104
},
{
"date": "2023-12-01",
"open": 53.49,
"high": 54.09,
"low": 53.27,
"close": 53.63,
"adjClose": 53.63,
"volume": 1307793,
"unadjustedVolume": 1307700,
"change": 0.14,
"changePercent": 0.26173,
"vwap": 53.71,
"label": "December 01, 23",
"changeOverTime": 0.0026173
},
{
"date": "2023-11-30",
"open": 55.05,
"high": 55.2,
"low": 53.5,
"close": 53.69,
"adjClose": 53.69,
"volume": 1322570,
"unadjustedVolume": 1322500,
"change": -1.36,
"changePercent": -2.47,
"vwap": 53.8,
"label": "November 30, 23",
"changeOverTime": -0.0247
},
{
"date": "2023-11-29",
"open": 55.69,
"high": 56.59,
"low": 54.85,
"close": 54.95,
"adjClose": 54.95,
"volume": 1063477,
"unadjustedVolume": 1063500,
"change": -0.74,
"changePercent": -1.33,
"vwap": 55.39,
"label": "November 29, 23",
"changeOverTime": -0.0133
},
{
"date": "2023-11-28",
"open": 55.15,
"high": 55.39,
"low": 54.51,
"close": 54.84,
"adjClose": 54.84,
"volume": 788341,
"unadjustedVolume": 788300,
"change": -0.31,
"changePercent": -0.5621,
"vwap": 54.84,
"label": "November 28, 23",
"changeOverTime": -0.005621
},
{
"date": "2023-11-27",
"open": 55.51,
"high": 56.015,
"low": 54.67,
"close": 55.37,
"adjClose": 55.37,
"volume": 1051492,
"unadjustedVolume": 1051500,
"change": -0.14,
"changePercent": -0.25221,
"vwap": 55.49,
"label": "November 27, 23",
"changeOverTime": -0.0025221
},
{
"date": "2023-11-24",
"open": 56.33,
"high": 56.79,
"low": 55.925,
"close": 55.96,
"adjClose": 55.96,
"volume": 625576,
"unadjustedVolume": 625600,
"change": -0.37,
"changePercent": -0.65684,
"vwap": 56.17,
"label": "November 24, 23",
"changeOverTime": -0.0065684
},
{
"date": "2023-11-22",
"open": 57.18,
"high": 57.59,
"low": 56.585,
"close": 56.87,
"adjClose": 56.87,
"volume": 731156,
"unadjustedVolume": 731100,
"change": -0.31,
"changePercent": -0.54215,
"vwap": 57.03,
"label": "November 22, 23",
"changeOverTime": -0.0054215
},
{
"date": "2023-11-21",
"open": 58.04,
"high": 58.05,
"low": 56.07,
"close": 56.49,
"adjClose": 56.49,
"volume": 747387,
"unadjustedVolume": 747400,
"change": -1.55,
"changePercent": -2.67,
"vwap": 56.62,
"label": "November 21, 23",
"changeOverTime": -0.0267
},
{
"date": "2023-11-20",
"open": 56.37,
"high": 58.68,
"low": 56.331,
"close": 58.42,
"adjClose": 58.42,
"volume": 1534280,
"unadjustedVolume": 1534100,
"change": 2.05,
"changePercent": 3.64,
"vwap": 58.08,
"label": "November 20, 23",
"changeOverTime": 0.0364
},
{
"date": "2023-11-17",
"open": 56.5,
"high": 56.72,
"low": 55.95,
"close": 56.31,
"adjClose": 56.31,
"volume": 819859,
"unadjustedVolume": 819900,
"change": -0.19,
"changePercent": -0.33628,
"vwap": 56.37,
"label": "November 17, 23",
"changeOverTime": -0.0033628
},
{
"date": "2023-11-16",
"open": 56.42,
"high": 57.35,
"low": 55.87,
"close": 56.42,
"adjClose": 56.42,
"volume": 1039308,
"unadjustedVolume": 1039200,
"change": 0,
"changePercent": 0,
"vwap": 56.42,
"label": "November 16, 23",
"changeOverTime": 0
},
{
"date": "2023-11-15",
"open": 56.09,
"high": 57.325,
"low": 55.92,
"close": 56.14,
"adjClose": 56.14,
"volume": 1375625,
"unadjustedVolume": 1375500,
"change": 0.05,
"changePercent": 0.08914245,
"vwap": 56.32,
"label": "November 15, 23",
"changeOverTime": 0.0008914245
},
{
"date": "2023-11-14",
"open": 54.01,
"high": 56.05,
"low": 53.71,
"close": 55.79,
"adjClose": 55.79,
"volume": 2241893,
"unadjustedVolume": 2241900,
"change": 1.78,
"changePercent": 3.3,
"vwap": 55.53,
"label": "November 14, 23",
"changeOverTime": 0.033
},
{
"date": "2023-11-13",
"open": 51.42,
"high": 52.4,
"low": 51.13,
"close": 52.13,
"adjClose": 52.13,
"volume": 1139662,
"unadjustedVolume": 1139700,
"change": 0.71,
"changePercent": 1.38,
"vwap": 51.97,
"label": "November 13, 23",
"changeOverTime": 0.0138
},
{
"date": "2023-11-10",
"open": 51.08,
"high": 52,
"low": 50.06,
"close": 51.97,
"adjClose": 51.97,
"volume": 2372037,
"unadjustedVolume": 2371900,
"change": 0.89,
"changePercent": 1.74,
"vwap": 51.39,
"label": "November 10, 23",
"changeOverTime": 0.0174
},
{
"date": "2023-11-09",
"open": 53.1,
"high": 53.15,
"low": 50.56,
"close": 50.81,
"adjClose": 50.81,
"volume": 1697046,
"unadjustedVolume": 1697000,
"change": -2.29,
"changePercent": -4.31,
"vwap": 51.27,
"label": "November 09, 23",
"changeOverTime": -0.0431
},
{
"date": "2023-11-08",
"open": 54.51,
"high": 54.87,
"low": 52.71,
"close": 53.02,
"adjClose": 53.02,
"volume": 1690011,
"unadjustedVolume": 1690000,
"change": -1.49,
"changePercent": -2.73,
"vwap": 53.33,
"label": "November 08, 23",
"changeOverTime": -0.0273
},
{
"date": "2023-11-07",
"open": 54.5,
"high": 56.46,
"low": 53,
"close": 54.27,
"adjClose": 54.27,
"volume": 3808977,
"unadjustedVolume": 3809000,
"change": -0.23,
"changePercent": -0.42202,
"vwap": 54.81,
"label": "November 07, 23",
"changeOverTime": -0.0042202
},
{
"date": "2023-11-06",
"open": 53.2,
"high": 53.87,
"low": 51.33,
"close": 51.66,
"adjClose": 51.66,
"volume": 1932229,
"unadjustedVolume": 1932200,
"change": -1.54,
"changePercent": -2.89,
"vwap": 51.86,
"label": "November 06, 23",
"changeOverTime": -0.0289
},
{
"date": "2023-11-03",
"open": 51.31,
"high": 53.3,
"low": 51.26,
"close": 52.85,
"adjClose": 52.85,
"volume": 1945823,
"unadjustedVolume": 1945700,
"change": 1.54,
"changePercent": 3,
"vwap": 52.76,
"label": "November 03, 23",
"changeOverTime": 0.03
},
{
"date": "2023-11-02",
"open": 49.97,
"high": 50.79,
"low": 49.4,
"close": 50.38,
"adjClose": 50.38,
"volume": 1984291,
"unadjustedVolume": 1984300,
"change": 0.41,
"changePercent": 0.82049,
"vwap": 50.24,
"label": "November 02, 23",
"changeOverTime": 0.0082049
},
{
"date": "2023-11-01",
"open": 49.75,
"high": 49.75,
"low": 48.115,
"close": 48.85,
"adjClose": 48.85,
"volume": 3123680,
"unadjustedVolume": 3123700,
"change": -0.9,
"changePercent": -1.81,
"vwap": 48.73,
"label": "November 01, 23",
"changeOverTime": -0.0181
},
{
"date": "2023-10-31",
"open": 50,
"high": 50.05,
"low": 48.54,
"close": 49.62,
"adjClose": 49.62,
"volume": 1502473,
"unadjustedVolume": 1502400,
"change": -0.38,
"changePercent": -0.76,
"vwap": 49.53,
"label": "October 31, 23",
"changeOverTime": -0.0076
},
{
"date": "2023-10-30",
"open": 51.98,
"high": 52,
"low": 49.71,
"close": 49.91,
"adjClose": 49.91,
"volume": 1640764,
"unadjustedVolume": 1640700,
"change": -2.07,
"changePercent": -3.98,
"vwap": 50.23,
"label": "October 30, 23",
"changeOverTime": -0.0398
},
{
"date": "2023-10-27",
"open": 52.41,
"high": 52.74,
"low": 51.72,
"close": 51.98,
"adjClose": 51.98,
"volume": 702067,
"unadjustedVolume": 702100,
"change": -0.43,
"changePercent": -0.82045,
"vwap": 52.07,
"label": "October 27, 23",
"changeOverTime": -0.0082045
},
{
"date": "2023-10-26",
"open": 51.54,
"high": 53.07,
"low": 51.54,
"close": 52.06,
"adjClose": 52.06,
"volume": 1222979,
"unadjustedVolume": 1223000,
"change": 0.52,
"changePercent": 1.01,
"vwap": 52.27,
"label": "October 26, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-10-25",
"open": 53.5,
"high": 53.81,
"low": 51.142,
"close": 51.59,
"adjClose": 51.59,
"volume": 1789402,
"unadjustedVolume": 1789400,
"change": -1.91,
"changePercent": -3.57,
"vwap": 51.87,
"label": "October 25, 23",
"changeOverTime": -0.0357
},
{
"date": "2023-10-24",
"open": 54.11,
"high": 54.91,
"low": 53.95,
"close": 54.39,
"adjClose": 54.39,
"volume": 1262342,
"unadjustedVolume": 1262300,
"change": 0.28,
"changePercent": 0.51746,
"vwap": 54.38,
"label": "October 24, 23",
"changeOverTime": 0.0051746
},
{
"date": "2023-10-23",
"open": 54.58,
"high": 55.03,
"low": 53.46,
"close": 53.95,
"adjClose": 53.95,
"volume": 945844,
"unadjustedVolume": 945700,
"change": -0.63,
"changePercent": -1.15,
"vwap": 54.23,
"label": "October 23, 23",
"changeOverTime": -0.0115
},
{
"date": "2023-10-20",
"open": 56.1,
"high": 56.205,
"low": 54.01,
"close": 54.36,
"adjClose": 54.36,
"volume": 1464070,
"unadjustedVolume": 1463800,
"change": -1.74,
"changePercent": -3.1,
"vwap": 54.5,
"label": "October 20, 23",
"changeOverTime": -0.031
},
{
"date": "2023-10-19",
"open": 56.55,
"high": 57.05,
"low": 55.68,
"close": 55.83,
"adjClose": 55.83,
"volume": 1027847,
"unadjustedVolume": 1027800,
"change": -0.72,
"changePercent": -1.27,
"vwap": 56.22,
"label": "October 19, 23",
"changeOverTime": -0.0127
},
{
"date": "2023-10-18",
"open": 55.69,
"high": 56.25,
"low": 55.2,
"close": 55.61,
"adjClose": 55.61,
"volume": 819401,
"unadjustedVolume": 819400,
"change": -0.08,
"changePercent": -0.14365,
"vwap": 55.73,
"label": "October 18, 23",
"changeOverTime": -0.0014365
},
{
"date": "2023-10-17",
"open": 55.71,
"high": 57,
"low": 55.25,
"close": 56.48,
"adjClose": 56.48,
"volume": 894368,
"unadjustedVolume": 894400,
"change": 0.77,
"changePercent": 1.38,
"vwap": 56.36,
"label": "October 17, 23",
"changeOverTime": 0.0138
},
{
"date": "2023-10-16",
"open": 56.01,
"high": 56.84,
"low": 55.615,
"close": 56.52,
"adjClose": 56.52,
"volume": 1008197,
"unadjustedVolume": 1008100,
"change": 0.51,
"changePercent": 0.91055,
"vwap": 56.36,
"label": "October 16, 23",
"changeOverTime": 0.0091055
},
{
"date": "2023-10-13",
"open": 57.21,
"high": 57.38,
"low": 55.19,
"close": 55.65,
"adjClose": 55.65,
"volume": 997723,
"unadjustedVolume": 997700,
"change": -1.56,
"changePercent": -2.73,
"vwap": 55.7,
"label": "October 13, 23",
"changeOverTime": -0.0273
},
{
"date": "2023-10-12",
"open": 57.42,
"high": 58.5299,
"low": 56.875,
"close": 57.23,
"adjClose": 57.23,
"volume": 832309,
"unadjustedVolume": 832200,
"change": -0.19,
"changePercent": -0.3309,
"vwap": 57.45,
"label": "October 12, 23",
"changeOverTime": -0.003309
},
{
"date": "2023-10-11",
"open": 58.38,
"high": 58.7,
"low": 56.875,
"close": 57.23,
"adjClose": 57.23,
"volume": 1183635,
"unadjustedVolume": 1183600,
"change": -1.15,
"changePercent": -1.97,
"vwap": 57.26,
"label": "October 11, 23",
"changeOverTime": -0.0197
},
{
"date": "2023-10-10",
"open": 56.54,
"high": 58.69,
"low": 56.54,
"close": 58.02,
"adjClose": 58.02,
"volume": 884950,
"unadjustedVolume": 884900,
"change": 1.48,
"changePercent": 2.62,
"vwap": 58.05,
"label": "October 10, 23",
"changeOverTime": 0.0262
},
{
"date": "2023-10-09",
"open": 56.32,
"high": 56.69,
"low": 55.74,
"close": 56.48,
"adjClose": 56.48,
"volume": 852531,
"unadjustedVolume": 852500,
"change": 0.16,
"changePercent": 0.28409,
"vwap": 56.34,
"label": "October 09, 23",
"changeOverTime": 0.0028409
},
{
"date": "2023-10-06",
"open": 55.88,
"high": 57.25,
"low": 55.57,
"close": 56.92,
"adjClose": 56.92,
"volume": 1131640,
"unadjustedVolume": 1131600,
"change": 1.04,
"changePercent": 1.86,
"vwap": 56.86,
"label": "October 06, 23",
"changeOverTime": 0.0186
},
{
"date": "2023-10-05",
"open": 57.33,
"high": 57.45,
"low": 55.65,
"close": 56.47,
"adjClose": 56.47,
"volume": 1025486,
"unadjustedVolume": 1025500,
"change": -0.86,
"changePercent": -1.5,
"vwap": 56.39,
"label": "October 05, 23",
"changeOverTime": -0.015
},
{
"date": "2023-10-04",
"open": 56.48,
"high": 57.38,
"low": 55.8198,
"close": 57.06,
"adjClose": 57.06,
"volume": 1208470,
"unadjustedVolume": 1208500,
"change": 0.58,
"changePercent": 1.03,
"vwap": 56.9,
"label": "October 04, 23",
"changeOverTime": 0.0103
},
{
"date": "2023-10-03",
"open": 57.28,
"high": 58.1,
"low": 55.36,
"close": 56.06,
"adjClose": 56.06,
"volume": 1444307,
"unadjustedVolume": 1444300,
"change": -1.22,
"changePercent": -2.13,
"vwap": 56.06,
"label": "October 03, 23",
"changeOverTime": -0.0213
},
{
"date": "2023-10-02",
"open": 57.96,
"high": 58.74,
"low": 57.37,
"close": 57.97,
"adjClose": 57.97,
"volume": 1102688,
"unadjustedVolume": 1102700,
"change": 0.01,
"changePercent": 0.01725328,
"vwap": 57.97,
"label": "October 02, 23",
"changeOverTime": 0.0001725328
},
{
"date": "2023-09-29",
"open": 59.17,
"high": 59.5,
"low": 57.92,
"close": 58.19,
"adjClose": 58.19,
"volume": 1024202,
"unadjustedVolume": 1024200,
"change": -0.98,
"changePercent": -1.66,
"vwap": 58.43,
"label": "September 29, 23",
"changeOverTime": -0.0166
},
{
"date": "2023-09-28",
"open": 58.19,
"high": 59.87,
"low": 57.3,
"close": 58.6,
"adjClose": 58.6,
"volume": 1086276,
"unadjustedVolume": 1086200,
"change": 0.41,
"changePercent": 0.70459,
"vwap": 58.69,
"label": "September 28, 23",
"changeOverTime": 0.0070459
},
{
"date": "2023-09-27",
"open": 56.77,
"high": 58.13,
"low": 56.2158,
"close": 57.81,
"adjClose": 57.81,
"volume": 1245593,
"unadjustedVolume": 1246400,
"change": 1.04,
"changePercent": 1.83,
"vwap": 57.37,
"label": "September 27, 23",
"changeOverTime": 0.0183
},
{
"date": "2023-09-26",
"open": 56.89,
"high": 57.51,
"low": 55.93,
"close": 56.23,
"adjClose": 56.23,
"volume": 1151869,
"unadjustedVolume": 1151900,
"change": -0.66,
"changePercent": -1.16,
"vwap": 56.6,
"label": "September 26, 23",
"changeOverTime": -0.0116
},
{
"date": "2023-09-25",
"open": 56.31,
"high": 57.335,
"low": 55.99,
"close": 57.26,
"adjClose": 57.26,
"volume": 1219703,
"unadjustedVolume": 1219700,
"change": 0.95,
"changePercent": 1.69,
"vwap": 56.95,
"label": "September 25, 23",
"changeOverTime": 0.0169
},
{
"date": "2023-09-22",
"open": 57.77,
"high": 58.36,
"low": 56.72,
"close": 56.83,
"adjClose": 56.83,
"volume": 1085456,
"unadjustedVolume": 1085400,
"change": -0.94,
"changePercent": -1.63,
"vwap": 57.34,
"label": "September 22, 23",
"changeOverTime": -0.0163
},
{
"date": "2023-09-21",
"open": 56.74,
"high": 58.66,
"low": 56.43,
"close": 57.31,
"adjClose": 57.31,
"volume": 1926540,
"unadjustedVolume": 1928100,
"change": 0.57,
"changePercent": 1,
"vwap": 57.63,
"label": "September 21, 23",
"changeOverTime": 0.01
},
{
"date": "2023-09-20",
"open": 57.98,
"high": 58.79,
"low": 57.29,
"close": 57.35,
"adjClose": 57.35,
"volume": 984911,
"unadjustedVolume": 982600,
"change": -0.63,
"changePercent": -1.09,
"vwap": 57.86,
"label": "September 20, 23",
"changeOverTime": -0.0109
},
{
"date": "2023-09-19",
"open": 58.19,
"high": 58.19,
"low": 56.74,
"close": 57.86,
"adjClose": 57.86,
"volume": 1339368,
"unadjustedVolume": 1339300,
"change": -0.33,
"changePercent": -0.56711,
"vwap": 57.46,
"label": "September 19, 23",
"changeOverTime": -0.0056711
},
{
"date": "2023-09-18",
"open": 57.9,
"high": 58.8115,
"low": 57.85,
"close": 58.25,
"adjClose": 58.25,
"volume": 847993,
"unadjustedVolume": 848000,
"change": 0.35,
"changePercent": 0.60449,
"vwap": 58.27,
"label": "September 18, 23",
"changeOverTime": 0.0060449
},
{
"date": "2023-09-15",
"open": 60.405,
"high": 60.85,
"low": 57.71,
"close": 58.08,
"adjClose": 58.08,
"volume": 2235194,
"unadjustedVolume": 2235000,
"change": -2.325,
"changePercent": -3.85,
"vwap": 58.91,
"label": "September 15, 23",
"changeOverTime": -0.0385
},
{
"date": "2023-09-14",
"open": 60.45,
"high": 61.06,
"low": 59.231,
"close": 60.76,
"adjClose": 60.76,
"volume": 1329663,
"unadjustedVolume": 1329700,
"change": 0.31,
"changePercent": 0.51282,
"vwap": 60.58,
"label": "September 14, 23",
"changeOverTime": 0.0051282
},
{
"date": "2023-09-13",
"open": 60,
"high": 61.14,
"low": 59.52,
"close": 59.81,
"adjClose": 59.81,
"volume": 1145254,
"unadjustedVolume": 1145200,
"change": -0.19,
"changePercent": -0.31667,
"vwap": 60.33,
"label": "September 13, 23",
"changeOverTime": -0.0031667
},
{
"date": "2023-09-12",
"open": 58.65,
"high": 60.6,
"low": 58.51,
"close": 60.07,
"adjClose": 60.07,
"volume": 1631478,
"unadjustedVolume": 1631300,
"change": 1.42,
"changePercent": 2.42,
"vwap": 60.06,
"label": "September 12, 23",
"changeOverTime": 0.0242
},
{
"date": "2023-09-11",
"open": 58.57,
"high": 59.19,
"low": 57.48,
"close": 59.01,
"adjClose": 59.01,
"volume": 1441452,
"unadjustedVolume": 1441300,
"change": 0.44,
"changePercent": 0.75124,
"vwap": 58.5,
"label": "September 11, 23",
"changeOverTime": 0.0075124
},
{
"date": "2023-09-08",
"open": 56.59,
"high": 58.46,
"low": 56.55,
"close": 57.99,
"adjClose": 57.99,
"volume": 2073888,
"unadjustedVolume": 2073900,
"change": 1.4,
"changePercent": 2.47,
"vwap": 57.93,
"label": "September 08, 23",
"changeOverTime": 0.0247
},
{
"date": "2023-09-07",
"open": 54.55,
"high": 56.67,
"low": 54.33,
"close": 56.53,
"adjClose": 56.53,
"volume": 1712888,
"unadjustedVolume": 1712900,
"change": 1.98,
"changePercent": 3.63,
"vwap": 56.05,
"label": "September 07, 23",
"changeOverTime": 0.0363
},
{
"date": "2023-09-06",
"open": 56.03,
"high": 56.69,
"low": 55.21,
"close": 55.78,
"adjClose": 55.78,
"volume": 828649,
"unadjustedVolume": 828600,
"change": -0.25,
"changePercent": -0.44619,
"vwap": 55.73,
"label": "September 06, 23",
"changeOverTime": -0.0044619
},
{
"date": "2023-09-05",
"open": 55.27,
"high": 56.4499,
"low": 54.9,
"close": 56.15,
"adjClose": 56.15,
"volume": 831850,
"unadjustedVolume": 831900,
"change": 0.88,
"changePercent": 1.59,
"vwap": 56.08,
"label": "September 05, 23",
"changeOverTime": 0.0159
},
{
"date": "2023-09-01",
"open": 55.8,
"high": 55.95,
"low": 55.02,
"close": 55.44,
"adjClose": 55.44,
"volume": 879022,
"unadjustedVolume": 878900,
"change": -0.36,
"changePercent": -0.64516,
"vwap": 55.35,
"label": "September 01, 23",
"changeOverTime": -0.0064516
},
{
"date": "2023-08-31",
"open": 54.49,
"high": 55.47,
"low": 54.34,
"close": 55.25,
"adjClose": 55.25,
"volume": 849956,
"unadjustedVolume": 849800,
"change": 0.76,
"changePercent": 1.39,
"vwap": 55.16,
"label": "August 31, 23",
"changeOverTime": 0.0139
},
{
"date": "2023-08-30",
"open": 54.35,
"high": 55.065,
"low": 53.8071,
"close": 54.69,
"adjClose": 54.69,
"volume": 820350,
"unadjustedVolume": 820200,
"change": 0.34,
"changePercent": 0.62557,
"vwap": 54.67,
"label": "August 30, 23",
"changeOverTime": 0.0062557
},
{
"date": "2023-08-29",
"open": 52.12,
"high": 54.77,
"low": 51.95,
"close": 54.53,
"adjClose": 54.53,
"volume": 1569881,
"unadjustedVolume": 1569900,
"change": 2.41,
"changePercent": 4.62,
"vwap": 54.16,
"label": "August 29, 23",
"changeOverTime": 0.0462
},
{
"date": "2023-08-28",
"open": 53.21,
"high": 53.4,
"low": 52.31,
"close": 52.74,
"adjClose": 52.74,
"volume": 841772,
"unadjustedVolume": 841800,
"change": -0.47,
"changePercent": -0.88329,
"vwap": 52.76,
"label": "August 28, 23",
"changeOverTime": -0.0088329
},
{
"date": "2023-08-25",
"open": 52.5,
"high": 52.8,
"low": 51.41,
"close": 52.52,
"adjClose": 52.52,
"volume": 1275597,
"unadjustedVolume": 1275300,
"change": 0.02,
"changePercent": 0.03809524,
"vwap": 52.25,
"label": "August 25, 23",
"changeOverTime": 0.0003809524
},
{
"date": "2023-08-24",
"open": 55.28,
"high": 55.28,
"low": 52.05,
"close": 52.17,
"adjClose": 52.17,
"volume": 1992973,
"unadjustedVolume": 1992800,
"change": -3.11,
"changePercent": -5.63,
"vwap": 52.85,
"label": "August 24, 23",
"changeOverTime": -0.0563
},
{
"date": "2023-08-23",
"open": 53.91,
"high": 55.07,
"low": 53.43,
"close": 54.63,
"adjClose": 54.63,
"volume": 2268867,
"unadjustedVolume": 2268900,
"change": 0.72,
"changePercent": 1.34,
"vwap": 54.53,
"label": "August 23, 23",
"changeOverTime": 0.0134
},
{
"date": "2023-08-22",
"open": 55.67,
"high": 55.735,
"low": 53.24,
"close": 54.03,
"adjClose": 54.03,
"volume": 1005908,
"unadjustedVolume": 1005900,
"change": -1.64,
"changePercent": -2.95,
"vwap": 54.08,
"label": "August 22, 23",
"changeOverTime": -0.0295
},
{
"date": "2023-08-21",
"open": 53.83,
"high": 55.22,
"low": 53.66,
"close": 54.97,
"adjClose": 54.97,
"volume": 1267573,
"unadjustedVolume": 1267600,
"change": 1.14,
"changePercent": 2.12,
"vwap": 54.59,
"label": "August 21, 23",
"changeOverTime": 0.0212
},
{
"date": "2023-08-18",
"open": 54.35,
"high": 54.55,
"low": 52.98,
"close": 53.91,
"adjClose": 53.91,
"volume": 1750212,
"unadjustedVolume": 1736100,
"change": -0.44,
"changePercent": -0.80957,
"vwap": 53.75,
"label": "August 18, 23",
"changeOverTime": -0.0080957
},
{
"date": "2023-08-17",
"open": 56.08,
"high": 56.2,
"low": 54.595,
"close": 54.65,
"adjClose": 54.65,
"volume": 1583154,
"unadjustedVolume": 1583000,
"change": -1.43,
"changePercent": -2.55,
"vwap": 54.92,
"label": "August 17, 23",
"changeOverTime": -0.0255
},
{
"date": "2023-08-16",
"open": 56.85,
"high": 57.32,
"low": 55.95,
"close": 55.95,
"adjClose": 55.95,
"volume": 1083430,
"unadjustedVolume": 1083400,
"change": -0.9,
"changePercent": -1.58,
"vwap": 56.35,
"label": "August 16, 23",
"changeOverTime": -0.0158
},
{
"date": "2023-08-15",
"open": 57.69,
"high": 57.945,
"low": 56.73,
"close": 57.17,
"adjClose": 57.17,
"volume": 817328,
"unadjustedVolume": 817300,
"change": -0.52,
"changePercent": -0.90137,
"vwap": 57.35,
"label": "August 15, 23",
"changeOverTime": -0.0090137
},
{
"date": "2023-08-14",
"open": 56.67,
"high": 58.2,
"low": 56.14,
"close": 58.19,
"adjClose": 58.19,
"volume": 962092,
"unadjustedVolume": 962100,
"change": 1.52,
"changePercent": 2.68,
"vwap": 57.84,
"label": "August 14, 23",
"changeOverTime": 0.0268
},
{
"date": "2023-08-11",
"open": 57.24,
"high": 57.28,
"low": 55.7,
"close": 56.88,
"adjClose": 56.88,
"volume": 2514381,
"unadjustedVolume": 2487000,
"change": -0.36,
"changePercent": -0.62893,
"vwap": 56.39,
"label": "August 11, 23",
"changeOverTime": -0.0062893
},
{
"date": "2023-08-10",
"open": 60,
"high": 60.71,
"low": 58.32,
"close": 58.49,
"adjClose": 58.49,
"volume": 944154,
"unadjustedVolume": 944200,
"change": -1.51,
"changePercent": -2.52,
"vwap": 58.96,
"label": "August 10, 23",
"changeOverTime": -0.0252
},
{
"date": "2023-08-09",
"open": 59.73,
"high": 60.16,
"low": 58.79,
"close": 59.21,
"adjClose": 59.21,
"volume": 1635142,
"unadjustedVolume": 1635100,
"change": -0.52,
"changePercent": -0.87058,
"vwap": 59.41,
"label": "August 09, 23",
"changeOverTime": -0.0087058
},
{
"date": "2023-08-08",
"open": 55.79,
"high": 60.495,
"low": 55.65,
"close": 60.13,
"adjClose": 60.13,
"volume": 3800449,
"unadjustedVolume": 3800200,
"change": 4.34,
"changePercent": 7.78,
"vwap": 58.87,
"label": "August 08, 23",
"changeOverTime": 0.0778
},
{
"date": "2023-08-07",
"open": 59.2,
"high": 59.7169,
"low": 58.49,
"close": 59.15,
"adjClose": 59.15,
"volume": 2121988,
"unadjustedVolume": 2122000,
"change": -0.05,
"changePercent": -0.08445946,
"vwap": 58.9,
"label": "August 07, 23",
"changeOverTime": -0.0008445946
},
{
"date": "2023-08-04",
"open": 59.46,
"high": 59.89,
"low": 58.45,
"close": 58.77,
"adjClose": 58.77,
"volume": 2299646,
"unadjustedVolume": 2299600,
"change": -0.69,
"changePercent": -1.16,
"vwap": 59.22,
"label": "August 04, 23",
"changeOverTime": -0.0116
},
{
"date": "2023-08-03",
"open": 59.49,
"high": 60.07,
"low": 58.8,
"close": 59.66,
"adjClose": 59.66,
"volume": 1499349,
"unadjustedVolume": 1499000,
"change": 0.17,
"changePercent": 0.28576,
"vwap": 59.47,
"label": "August 03, 23",
"changeOverTime": 0.0028576
},
{
"date": "2023-08-02",
"open": 61.21,
"high": 61.21,
"low": 59.77,
"close": 60.35,
"adjClose": 60.35,
"volume": 1455475,
"unadjustedVolume": 1455300,
"change": -0.86,
"changePercent": -1.4,
"vwap": 60.37,
"label": "August 02, 23",
"changeOverTime": -0.014
},
{
"date": "2023-08-01",
"open": 63.33,
"high": 63.69,
"low": 62.2,
"close": 62.23,
"adjClose": 62.23,
"volume": 848698,
"unadjustedVolume": 848400,
"change": -1.1,
"changePercent": -1.74,
"vwap": 62.62,
"label": "August 01, 23",
"changeOverTime": -0.0174
},
{
"date": "2023-07-31",
"open": 62.7,
"high": 63.85,
"low": 62.665,
"close": 63.69,
"adjClose": 63.689999,
"volume": 1094062,
"unadjustedVolume": 1093800,
"change": 0.99,
"changePercent": 1.58,
"vwap": 63.5,
"label": "July 31, 23",
"changeOverTime": 0.0158
},
{
"date": "2023-07-28",
"open": 62.65,
"high": 63.08,
"low": 61.865,
"close": 62.75,
"adjClose": 62.75,
"volume": 1340583,
"unadjustedVolume": 1340000,
"change": 0.1,
"changePercent": 0.15962,
"vwap": 62.64,
"label": "July 28, 23",
"changeOverTime": 0.0015962
},
{
"date": "2023-07-27",
"open": 62.19,
"high": 63.7739,
"low": 61.05,
"close": 61.46,
"adjClose": 61.459999,
"volume": 1741360,
"unadjustedVolume": 1741400,
"change": -0.73,
"changePercent": -1.17,
"vwap": 62.22,
"label": "July 27, 23",
"changeOverTime": -0.0117
},
{
"date": "2023-07-26",
"open": 61.68,
"high": 61.76,
"low": 60.37,
"close": 60.65,
"adjClose": 60.650002,
"volume": 1502913,
"unadjustedVolume": 1502900,
"change": -1.03,
"changePercent": -1.67,
"vwap": 60.88,
"label": "July 26, 23",
"changeOverTime": -0.0167
},
{
"date": "2023-07-25",
"open": 61.85,
"high": 63.28,
"low": 61.85,
"close": 62.44,
"adjClose": 62.439999,
"volume": 1302818,
"unadjustedVolume": 1302700,
"change": 0.59,
"changePercent": 0.95392,
"vwap": 62.58,
"label": "July 25, 23",
"changeOverTime": 0.0095392
},
{
"date": "2023-07-24",
"open": 63.755,
"high": 64.43,
"low": 61.67,
"close": 61.85,
"adjClose": 61.849998,
"volume": 1782896,
"unadjustedVolume": 1782700,
"change": -1.905,
"changePercent": -2.99,
"vwap": 62.27,
"label": "July 24, 23",
"changeOverTime": -0.0299
},
{
"date": "2023-07-21",
"open": 65.25,
"high": 65.5,
"low": 62.895,
"close": 63.75,
"adjClose": 63.75,
"volume": 6481894,
"unadjustedVolume": 6456200,
"change": -1.5,
"changePercent": -2.3,
"vwap": 63.84,
"label": "July 21, 23",
"changeOverTime": -0.023
},
{
"date": "2023-07-20",
"open": 65.8,
"high": 66,
"low": 63.851,
"close": 64.32,
"adjClose": 64.32,
"volume": 2411841,
"unadjustedVolume": 2411800,
"change": -1.48,
"changePercent": -2.25,
"vwap": 64.54,
"label": "July 20, 23",
"changeOverTime": -0.0225
},
{
"date": "2023-07-19",
"open": 67.45,
"high": 67.81,
"low": 66.47,
"close": 66.73,
"adjClose": 66.730003,
"volume": 1014682,
"unadjustedVolume": 1014700,
"change": -0.72,
"changePercent": -1.07,
"vwap": 67.01,
"label": "July 19, 23",
"changeOverTime": -0.0107
},
{
"date": "2023-07-18",
"open": 67.33,
"high": 68.17,
"low": 66.4805,
"close": 67.45,
"adjClose": 67.449997,
"volume": 1660476,
"unadjustedVolume": 1660400,
"change": 0.12,
"changePercent": 0.17823,
"vwap": 67.38,
"label": "July 18, 23",
"changeOverTime": 0.0017823
},
{
"date": "2023-07-17",
"open": 66.67,
"high": 68.57,
"low": 66.46,
"close": 68.1,
"adjClose": 68.099998,
"volume": 1741039,
"unadjustedVolume": 1741000,
"change": 1.43,
"changePercent": 2.14,
"vwap": 67.96,
"label": "July 17, 23",
"changeOverTime": 0.0214
},
{
"date": "2023-07-14",
"open": 66.64,
"high": 66.99,
"low": 66.1,
"close": 66.72,
"adjClose": 66.720001,
"volume": 1074146,
"unadjustedVolume": 1020700,
"change": 0.08,
"changePercent": 0.12005,
"vwap": 66.65,
"label": "July 14, 23",
"changeOverTime": 0.0012005
},
{
"date": "2023-07-13",
"open": 66.18,
"high": 66.93,
"low": 65.885,
"close": 66.74,
"adjClose": 66.739998,
"volume": 1145628,
"unadjustedVolume": 1145600,
"change": 0.56,
"changePercent": 0.84618,
"vwap": 66.61,
"label": "July 13, 23",
"changeOverTime": 0.0084618
},
{
"date": "2023-07-12",
"open": 65.18,
"high": 66.22,
"low": 65.06,
"close": 65.55,
"adjClose": 65.550003,
"volume": 1287693,
"unadjustedVolume": 1287700,
"change": 0.37,
"changePercent": 0.56766,
"vwap": 65.67,
"label": "July 12, 23",
"changeOverTime": 0.0056766
},
{
"date": "2023-07-11",
"open": 64.33,
"high": 64.39,
"low": 61.67,
"close": 64.2,
"adjClose": 64.199997,
"volume": 2129331,
"unadjustedVolume": 2129300,
"change": -0.13,
"changePercent": -0.20208,
"vwap": 63.05,
"label": "July 11, 23",
"changeOverTime": -0.0020208
},
{
"date": "2023-07-10",
"open": 63.17,
"high": 64.45,
"low": 62.61,
"close": 64.33,
"adjClose": 64.330002,
"volume": 1778199,
"unadjustedVolume": 1778200,
"change": 1.16,
"changePercent": 1.84,
"vwap": 63.91,
"label": "July 10, 23",
"changeOverTime": 0.0184
},
{
"date": "2023-07-07",
"open": 61.88,
"high": 63.395,
"low": 61.63,
"close": 62.54,
"adjClose": 62.540001,
"volume": 758489,
"unadjustedVolume": 758300,
"change": 0.66,
"changePercent": 1.07,
"vwap": 62.81,
"label": "July 07, 23",
"changeOverTime": 0.0107
},
{
"date": "2023-07-06",
"open": 62.07,
"high": 62.195,
"low": 60.84,
"close": 61.79,
"adjClose": 61.790001,
"volume": 1342753,
"unadjustedVolume": 1342800,
"change": -0.28,
"changePercent": -0.4511,
"vwap": 61.5,
"label": "July 06, 23",
"changeOverTime": -0.004511
},
{
"date": "2023-07-05",
"open": 64.39,
"high": 64.44,
"low": 63.085,
"close": 63.35,
"adjClose": 63.349998,
"volume": 718189,
"unadjustedVolume": 718200,
"change": -1.04,
"changePercent": -1.62,
"vwap": 63.57,
"label": "July 05, 23",
"changeOverTime": -0.0162
},
{
"date": "2023-07-03",
"open": 65.08,
"high": 65.345,
"low": 63.74,
"close": 64.74,
"adjClose": 64.739998,
"volume": 637046,
"unadjustedVolume": 637000,
"change": -0.34,
"changePercent": -0.52243,
"vwap": 64.37,
"label": "July 03, 23",
"changeOverTime": -0.0052243
},
{
"date": "2023-06-30",
"open": 64.03,
"high": 65.05,
"low": 63.68,
"close": 64.58,
"adjClose": 64.580002,
"volume": 1260228,
"unadjustedVolume": 1259900,
"change": 0.55,
"changePercent": 0.85897,
"vwap": 64.64,
"label": "June 30, 23",
"changeOverTime": 0.0085897
},
{
"date": "2023-06-29",
"open": 63.1,
"high": 63.13,
"low": 61.88,
"close": 63.09,
"adjClose": 63.09,
"volume": 1236842,
"unadjustedVolume": 1236600,
"change": -0.01,
"changePercent": -0.01584786,
"vwap": 62.84,
"label": "June 29, 23",
"changeOverTime": -0.0001584786
},
{
"date": "2023-06-28",
"open": 62.25,
"high": 64.33,
"low": 61.81,
"close": 62.97,
"adjClose": 62.970001,
"volume": 1617368,
"unadjustedVolume": 1617400,
"change": 0.72,
"changePercent": 1.16,
"vwap": 63.17,
"label": "June 28, 23",
"changeOverTime": 0.0116
},
{
"date": "2023-06-27",
"open": 60.17,
"high": 63.03,
"low": 59.57,
"close": 62.83,
"adjClose": 62.830002,
"volume": 1435603,
"unadjustedVolume": 1435600,
"change": 2.66,
"changePercent": 4.42,
"vwap": 62.16,
"label": "June 27, 23",
"changeOverTime": 0.0442
},
{
"date": "2023-06-26",
"open": 58.11,
"high": 60.37,
"low": 58.11,
"close": 59.86,
"adjClose": 59.860001,
"volume": 1549381,
"unadjustedVolume": 1549300,
"change": 1.75,
"changePercent": 3.01,
"vwap": 59.84,
"label": "June 26, 23",
"changeOverTime": 0.0301
},
{
"date": "2023-06-23",
"open": 58.46,
"high": 58.8,
"low": 57.41,
"close": 57.69,
"adjClose": 57.689999,
"volume": 1806186,
"unadjustedVolume": 1806000,
"change": -0.77,
"changePercent": -1.32,
"vwap": 57.78,
"label": "June 23, 23",
"changeOverTime": -0.0132
},
{
"date": "2023-06-22",
"open": 59.14,
"high": 59.85,
"low": 58.72,
"close": 59.61,
"adjClose": 59.610001,
"volume": 585189,
"unadjustedVolume": 585200,
"change": 0.47,
"changePercent": 0.79472,
"vwap": 59.53,
"label": "June 22, 23",
"changeOverTime": 0.0079472
},
{
"date": "2023-06-21",
"open": 61.26,
"high": 61.445,
"low": 59.375,
"close": 59.44,
"adjClose": 59.439999,
"volume": 928080,
"unadjustedVolume": 928100,
"change": -1.82,
"changePercent": -2.97,
"vwap": 59.93,
"label": "June 21, 23",
"changeOverTime": -0.0297
},
{
"date": "2023-06-20",
"open": 62.69,
"high": 63.13,
"low": 60.88,
"close": 61.85,
"adjClose": 61.849998,
"volume": 1048135,
"unadjustedVolume": 1048100,
"change": -0.84,
"changePercent": -1.34,
"vwap": 61.67,
"label": "June 20, 23",
"changeOverTime": -0.0134
},
{
"date": "2023-06-16",
"open": 63.72,
"high": 63.72,
"low": 61.78,
"close": 62.46,
"adjClose": 62.459999,
"volume": 2642557,
"unadjustedVolume": 2642500,
"change": -1.26,
"changePercent": -1.98,
"vwap": 62.65,
"label": "June 16, 23",
"changeOverTime": -0.0198
},
{
"date": "2023-06-15",
"open": 61.85,
"high": 63.53,
"low": 61.85,
"close": 62.94,
"adjClose": 62.939999,
"volume": 1116853,
"unadjustedVolume": 1116800,
"change": 1.09,
"changePercent": 1.76,
"vwap": 62.72,
"label": "June 15, 23",
"changeOverTime": 0.0176
},
{
"date": "2023-06-14",
"open": 62.71,
"high": 63.175,
"low": 61.195,
"close": 62.48,
"adjClose": 62.48,
"volume": 1248089,
"unadjustedVolume": 1248000,
"change": -0.23,
"changePercent": -0.36677,
"vwap": 62.33,
"label": "June 14, 23",
"changeOverTime": -0.0036677
},
{
"date": "2023-06-13",
"open": 63.14,
"high": 63.7899,
"low": 62.76,
"close": 62.89,
"adjClose": 62.889999,
"volume": 1371937,
"unadjustedVolume": 1371800,
"change": -0.25,
"changePercent": -0.39595,
"vwap": 63.13,
"label": "June 13, 23",
"changeOverTime": -0.0039595
},
{
"date": "2023-06-12",
"open": 60.3,
"high": 62.33,
"low": 60.13,
"close": 62.3,
"adjClose": 62.299999,
"volume": 1757159,
"unadjustedVolume": 1756000,
"change": 2,
"changePercent": 3.32,
"vwap": 61.9,
"label": "June 12, 23",
"changeOverTime": 0.0332
},
{
"date": "2023-06-09",
"open": 59.81,
"high": 60.84,
"low": 59,
"close": 59.43,
"adjClose": 59.43,
"volume": 1154520,
"unadjustedVolume": 1154500,
"change": -0.38,
"changePercent": -0.63535,
"vwap": 59.71,
"label": "June 09, 23",
"changeOverTime": -0.0063535
},
{
"date": "2023-06-08",
"open": 59.4,
"high": 59.875,
"low": 58.675,
"close": 59.4,
"adjClose": 59.400002,
"volume": 730939,
"unadjustedVolume": 730800,
"change": 0,
"changePercent": 0,
"vwap": 59.29,
"label": "June 08, 23",
"changeOverTime": 0
}
]
}