Revision control
Copy as Markdown
{
"symbol": "GOOG",
"historical": [
{
"date": "2023-12-07",
"open": 136.6,
"high": 140,
"low": 136.23,
"close": 138.45,
"adjClose": 138.45,
"volume": 38122057,
"unadjustedVolume": 38086205,
"change": 1.85,
"changePercent": 1.35,
"vwap": 138.45,
"label": "December 07, 23",
"changeOverTime": 0.0135
},
{
"date": "2023-12-06",
"open": 132.9,
"high": 133.31,
"low": 131.31,
"close": 131.43,
"adjClose": 131.43,
"volume": 16360648,
"unadjustedVolume": 16360600,
"change": -1.47,
"changePercent": -1.11,
"vwap": 132.08,
"label": "December 06, 23",
"changeOverTime": -0.0111
},
{
"date": "2023-12-05",
"open": 130.37,
"high": 133.54,
"low": 129.73,
"close": 132.39,
"adjClose": 132.39,
"volume": 19225545,
"unadjustedVolume": 19235100,
"change": 2.02,
"changePercent": 1.55,
"vwap": 132.15,
"label": "December 05, 23",
"changeOverTime": 0.0155
},
{
"date": "2023-12-04",
"open": 131.294,
"high": 131.45,
"low": 129.4,
"close": 130.63,
"adjClose": 130.63,
"volume": 24117083,
"unadjustedVolume": 24117100,
"change": -0.664,
"changePercent": -0.50574,
"vwap": 130.29,
"label": "December 04, 23",
"changeOverTime": -0.0050574
},
{
"date": "2023-12-01",
"open": 133.32,
"high": 133.5,
"low": 132.1517,
"close": 133.32,
"adjClose": 133.32,
"volume": 24267987,
"unadjustedVolume": 24258400,
"change": 0,
"changePercent": 0,
"vwap": 132.95,
"label": "December 01, 23",
"changeOverTime": 0
},
{
"date": "2023-11-30",
"open": 136.4,
"high": 136.96,
"low": 132.79,
"close": 133.92,
"adjClose": 133.92,
"volume": 29913531,
"unadjustedVolume": 29913500,
"change": -2.48,
"changePercent": -1.82,
"vwap": 133.98,
"label": "November 30, 23",
"changeOverTime": -0.0182
},
{
"date": "2023-11-29",
"open": 138.985,
"high": 139.67,
"low": 136.295,
"close": 136.4,
"adjClose": 136.4,
"volume": 21014715,
"unadjustedVolume": 21014700,
"change": -2.585,
"changePercent": -1.86,
"vwap": 137.18,
"label": "November 29, 23",
"changeOverTime": -0.0186
},
{
"date": "2023-11-28",
"open": 137.63,
"high": 138.66,
"low": 137.04,
"close": 138.62,
"adjClose": 138.62,
"volume": 16686868,
"unadjustedVolume": 17046900,
"change": 0.99,
"changePercent": 0.71932,
"vwap": 138.11,
"label": "November 28, 23",
"changeOverTime": 0.0071932
},
{
"date": "2023-11-27",
"open": 137.57,
"high": 139.63,
"low": 137.54,
"close": 138.05,
"adjClose": 138.05,
"volume": 17886389,
"unadjustedVolume": 17886400,
"change": 0.48,
"changePercent": 0.34891,
"vwap": 138.21,
"label": "November 27, 23",
"changeOverTime": 0.0034891
},
{
"date": "2023-11-24",
"open": 139.54,
"high": 139.677,
"low": 137.47,
"close": 138.22,
"adjClose": 138.22,
"volume": 8736640,
"unadjustedVolume": 8828600,
"change": -1.32,
"changePercent": -0.94597,
"vwap": 138.28,
"label": "November 24, 23",
"changeOverTime": -0.0094597
},
{
"date": "2023-11-22",
"open": 139.1,
"high": 141.1,
"low": 139,
"close": 140.02,
"adjClose": 140.02,
"volume": 17310209,
"unadjustedVolume": 17306400,
"change": 0.92,
"changePercent": 0.66139,
"vwap": 140.08,
"label": "November 22, 23",
"changeOverTime": 0.0066139
},
{
"date": "2023-11-21",
"open": 137.94,
"high": 138.965,
"low": 137.705,
"close": 138.62,
"adjClose": 138.62,
"volume": 17648067,
"unadjustedVolume": 17648100,
"change": 0.68,
"changePercent": 0.49297,
"vwap": 138.35,
"label": "November 21, 23",
"changeOverTime": 0.0049297
},
{
"date": "2023-11-20",
"open": 135.5,
"high": 138.425,
"low": 135.49,
"close": 137.92,
"adjClose": 137.92,
"volume": 19589006,
"unadjustedVolume": 19569400,
"change": 2.42,
"changePercent": 1.79,
"vwap": 137.57,
"label": "November 20, 23",
"changeOverTime": 0.0179
},
{
"date": "2023-11-17",
"open": 137.82,
"high": 138,
"low": 135.48,
"close": 136.94,
"adjClose": 136.94,
"volume": 25531191,
"unadjustedVolume": 25565300,
"change": -0.88,
"changePercent": -0.63851,
"vwap": 136.68,
"label": "November 17, 23",
"changeOverTime": -0.0063851
},
{
"date": "2023-11-16",
"open": 136.96,
"high": 138.8799,
"low": 136.08,
"close": 138.7,
"adjClose": 138.7,
"volume": 17615068,
"unadjustedVolume": 17615100,
"change": 1.74,
"changePercent": 1.27,
"vwap": 138.16,
"label": "November 16, 23",
"changeOverTime": 0.0127
},
{
"date": "2023-11-15",
"open": 136.64,
"high": 136.84,
"low": 135.33,
"close": 136.38,
"adjClose": 136.38,
"volume": 15840883,
"unadjustedVolume": 15840900,
"change": -0.26,
"changePercent": -0.19028,
"vwap": 136.11,
"label": "November 15, 23",
"changeOverTime": -0.0019028
},
{
"date": "2023-11-14",
"open": 135.65,
"high": 137.24,
"low": 135.1,
"close": 135.43,
"adjClose": 135.43,
"volume": 22317345,
"unadjustedVolume": 22317300,
"change": -0.22,
"changePercent": -0.16218,
"vwap": 135.92,
"label": "November 14, 23",
"changeOverTime": -0.0016218
},
{
"date": "2023-11-13",
"open": 133.36,
"high": 134.11,
"low": 132.77,
"close": 133.64,
"adjClose": 133.64,
"volume": 16409856,
"unadjustedVolume": 16409900,
"change": 0.28,
"changePercent": 0.20996,
"vwap": 133.63,
"label": "November 13, 23",
"changeOverTime": 0.0020996
},
{
"date": "2023-11-10",
"open": 131.53,
"high": 134.27,
"low": 130.87,
"close": 134.06,
"adjClose": 134.06,
"volume": 20879838,
"unadjustedVolume": 20872900,
"change": 2.53,
"changePercent": 1.92,
"vwap": 133.16,
"label": "November 10, 23",
"changeOverTime": 0.0192
},
{
"date": "2023-11-09",
"open": 133.36,
"high": 133.96,
"low": 131.51,
"close": 131.69,
"adjClose": 131.69,
"volume": 17776533,
"unadjustedVolume": 17976500,
"change": -1.67,
"changePercent": -1.25,
"vwap": 132.42,
"label": "November 09, 23",
"changeOverTime": -0.0125
},
{
"date": "2023-11-08",
"open": 132.36,
"high": 133.54,
"low": 132.16,
"close": 133.26,
"adjClose": 133.26,
"volume": 15093598,
"unadjustedVolume": 15093600,
"change": 0.9,
"changePercent": 0.67996,
"vwap": 132.91,
"label": "November 08, 23",
"changeOverTime": 0.0067996
},
{
"date": "2023-11-07",
"open": 131.98,
"high": 133.28,
"low": 131.14,
"close": 132.4,
"adjClose": 132.4,
"volume": 19223786,
"unadjustedVolume": 19223800,
"change": 0.42,
"changePercent": 0.31823,
"vwap": 132.46,
"label": "November 07, 23",
"changeOverTime": 0.0031823
},
{
"date": "2023-11-06",
"open": 130.22,
"high": 131.56,
"low": 129.93,
"close": 131.45,
"adjClose": 131.45,
"volume": 15260362,
"unadjustedVolume": 15360400,
"change": 1.23,
"changePercent": 0.94456,
"vwap": 131,
"label": "November 06, 23",
"changeOverTime": 0.0094456
},
{
"date": "2023-11-03",
"open": 129.09,
"high": 130.73,
"low": 129.01,
"close": 130.37,
"adjClose": 130.37,
"volume": 19529448,
"unadjustedVolume": 19517900,
"change": 1.28,
"changePercent": 0.99156,
"vwap": 130.11,
"label": "November 03, 23",
"changeOverTime": 0.0099156
},
{
"date": "2023-11-02",
"open": 129.56,
"high": 130.09,
"low": 128.11,
"close": 128.58,
"adjClose": 128.58,
"volume": 24091672,
"unadjustedVolume": 24091700,
"change": -0.98,
"changePercent": -0.75641,
"vwap": 128.77,
"label": "November 02, 23",
"changeOverTime": -0.0075641
},
{
"date": "2023-11-01",
"open": 125.34,
"high": 127.74,
"low": 124.925,
"close": 127.57,
"adjClose": 127.57,
"volume": 26536604,
"unadjustedVolume": 26536600,
"change": 2.23,
"changePercent": 1.78,
"vwap": 126.75,
"label": "November 01, 23",
"changeOverTime": 0.0178
},
{
"date": "2023-10-31",
"open": 126.27,
"high": 126.56,
"low": 123.925,
"close": 125.3,
"adjClose": 125.3,
"volume": 21123418,
"unadjustedVolume": 21123400,
"change": -0.97,
"changePercent": -0.7682,
"vwap": 125.04,
"label": "October 31, 23",
"changeOverTime": -0.007682
},
{
"date": "2023-10-30",
"open": 124.46,
"high": 126.55,
"low": 123.88,
"close": 125.75,
"adjClose": 125.75,
"volume": 24165658,
"unadjustedVolume": 24165600,
"change": 1.29,
"changePercent": 1.04,
"vwap": 125.66,
"label": "October 30, 23",
"changeOverTime": 0.0104
},
{
"date": "2023-10-27",
"open": 124.03,
"high": 124.44,
"low": 121.46,
"close": 123.4,
"adjClose": 123.4,
"volume": 37277673,
"unadjustedVolume": 37367700,
"change": -0.63,
"changePercent": -0.50794,
"vwap": 123.01,
"label": "October 27, 23",
"changeOverTime": -0.0050794
},
{
"date": "2023-10-26",
"open": 124.47,
"high": 125.46,
"low": 122.32,
"close": 123.44,
"adjClose": 123.44,
"volume": 33907363,
"unadjustedVolume": 33907400,
"change": -1.03,
"changePercent": -0.82751,
"vwap": 123.66,
"label": "October 26, 23",
"changeOverTime": -0.0082751
},
{
"date": "2023-10-25",
"open": 129.77,
"high": 130.1,
"low": 126.09,
"close": 126.67,
"adjClose": 126.67,
"volume": 58796067,
"unadjustedVolume": 58796100,
"change": -3.1,
"changePercent": -2.39,
"vwap": 127.53,
"label": "October 25, 23",
"changeOverTime": -0.0239
},
{
"date": "2023-10-24",
"open": 139.16,
"high": 140.7099,
"low": 138.75,
"close": 140.12,
"adjClose": 140.12,
"volume": 26315198,
"unadjustedVolume": 26535200,
"change": 0.96,
"changePercent": 0.68985,
"vwap": 139.01,
"label": "October 24, 23",
"changeOverTime": 0.0068985
},
{
"date": "2023-10-23",
"open": 136.23,
"high": 139.02,
"low": 135.11,
"close": 137.9,
"adjClose": 137.9,
"volume": 20740665,
"unadjustedVolume": 20780700,
"change": 1.67,
"changePercent": 1.23,
"vwap": 137.76,
"label": "October 23, 23",
"changeOverTime": 0.0123
},
{
"date": "2023-10-20",
"open": 138.59,
"high": 139.04,
"low": 136.245,
"close": 136.74,
"adjClose": 136.74,
"volume": 24970263,
"unadjustedVolume": 24953900,
"change": -1.85,
"changePercent": -1.33,
"vwap": 137.3,
"label": "October 20, 23",
"changeOverTime": -0.0133
},
{
"date": "2023-10-19",
"open": 139.8,
"high": 141.005,
"low": 138.6,
"close": 138.98,
"adjClose": 138.98,
"volume": 21831181,
"unadjustedVolume": 21831200,
"change": -0.82,
"changePercent": -0.58655,
"vwap": 139.68,
"label": "October 19, 23",
"changeOverTime": -0.0058655
},
{
"date": "2023-10-18",
"open": 140.75,
"high": 141.99,
"low": 138.705,
"close": 139.28,
"adjClose": 139.28,
"volume": 18304869,
"unadjustedVolume": 18304900,
"change": -1.47,
"changePercent": -1.04,
"vwap": 140.32,
"label": "October 18, 23",
"changeOverTime": -0.0104
},
{
"date": "2023-10-17",
"open": 140.03,
"high": 141.25,
"low": 138.5287,
"close": 140.99,
"adjClose": 140.99,
"volume": 17424024,
"unadjustedVolume": 17424000,
"change": 0.96,
"changePercent": 0.68557,
"vwap": 140.43,
"label": "October 17, 23",
"changeOverTime": 0.0068557
},
{
"date": "2023-10-16",
"open": 139.73,
"high": 140.905,
"low": 139.32,
"close": 140.49,
"adjClose": 140.49,
"volume": 17345556,
"unadjustedVolume": 17345600,
"change": 0.76,
"changePercent": 0.54391,
"vwap": 140.3,
"label": "October 16, 23",
"changeOverTime": 0.0054391
},
{
"date": "2023-10-13",
"open": 140.65,
"high": 141.34,
"low": 137.97,
"close": 138.58,
"adjClose": 138.58,
"volume": 19447565,
"unadjustedVolume": 19438700,
"change": -2.07,
"changePercent": -1.47,
"vwap": 139.08,
"label": "October 13, 23",
"changeOverTime": -0.0147
},
{
"date": "2023-10-12",
"open": 142.16,
"high": 142.38,
"low": 139.45,
"close": 140.29,
"adjClose": 140.29,
"volume": 18173107,
"unadjustedVolume": 18173100,
"change": -1.87,
"changePercent": -1.32,
"vwap": 140.98,
"label": "October 12, 23",
"changeOverTime": -0.0132
},
{
"date": "2023-10-11",
"open": 139.85,
"high": 142.22,
"low": 139.84,
"close": 141.7,
"adjClose": 141.7,
"volume": 20146341,
"unadjustedVolume": 20146300,
"change": 1.85,
"changePercent": 1.32,
"vwap": 141.37,
"label": "October 11, 23",
"changeOverTime": 0.0132
},
{
"date": "2023-10-10",
"open": 139.51,
"high": 140.74,
"low": 138.43,
"close": 139.2,
"adjClose": 139.2,
"volume": 19554916,
"unadjustedVolume": 19554900,
"change": -0.31,
"changePercent": -0.22221,
"vwap": 139.64,
"label": "October 10, 23",
"changeOverTime": -0.0022221
},
{
"date": "2023-10-09",
"open": 137.99,
"high": 139.97,
"low": 136.7,
"close": 139.5,
"adjClose": 139.5,
"volume": 16599099,
"unadjustedVolume": 16599100,
"change": 1.51,
"changePercent": 1.09,
"vwap": 138.86,
"label": "October 09, 23",
"changeOverTime": 0.0109
},
{
"date": "2023-10-06",
"open": 134.94,
"high": 139.1857,
"low": 134.94,
"close": 138.73,
"adjClose": 138.73,
"volume": 20824883,
"unadjustedVolume": 20819300,
"change": 3.79,
"changePercent": 2.81,
"vwap": 137.95,
"label": "October 06, 23",
"changeOverTime": 0.0281
},
{
"date": "2023-10-05",
"open": 136.13,
"high": 136.5,
"low": 134.455,
"close": 135.99,
"adjClose": 135.99,
"volume": 15912704,
"unadjustedVolume": 15922900,
"change": -0.14,
"changePercent": -0.10284,
"vwap": 135.75,
"label": "October 05, 23",
"changeOverTime": -0.0010284
},
{
"date": "2023-10-04",
"open": 133.66,
"high": 136.57,
"low": 133.43,
"close": 136.27,
"adjClose": 136.27,
"volume": 22847987,
"unadjustedVolume": 22848000,
"change": 2.61,
"changePercent": 1.95,
"vwap": 135.5,
"label": "October 04, 23",
"changeOverTime": 0.0195
},
{
"date": "2023-10-03",
"open": 134.93,
"high": 135.24,
"low": 132.815,
"close": 133.3,
"adjClose": 133.3,
"volume": 19628736,
"unadjustedVolume": 19628700,
"change": -1.63,
"changePercent": -1.21,
"vwap": 133.58,
"label": "October 03, 23",
"changeOverTime": -0.0121
},
{
"date": "2023-10-02",
"open": 132.155,
"high": 135.36,
"low": 132.065,
"close": 135.17,
"adjClose": 135.17,
"volume": 19210394,
"unadjustedVolume": 19210400,
"change": 3.015,
"changePercent": 2.28,
"vwap": 134.32,
"label": "October 02, 23",
"changeOverTime": 0.0228
},
{
"date": "2023-09-29",
"open": 134.08,
"high": 134.89,
"low": 131.32,
"close": 131.85,
"adjClose": 131.85,
"volume": 23237336,
"unadjustedVolume": 23224200,
"change": -2.23,
"changePercent": -1.66,
"vwap": 132.58,
"label": "September 29, 23",
"changeOverTime": -0.0166
},
{
"date": "2023-09-28",
"open": 130.69,
"high": 134.1799,
"low": 130.69,
"close": 133.13,
"adjClose": 133.13,
"volume": 18201389,
"unadjustedVolume": 18201400,
"change": 2.44,
"changePercent": 1.87,
"vwap": 132.74,
"label": "September 28, 23",
"changeOverTime": 0.0187
},
{
"date": "2023-09-27",
"open": 129.44,
"high": 131.72,
"low": 129.38,
"close": 131.46,
"adjClose": 131.46,
"volume": 18764201,
"unadjustedVolume": 18764200,
"change": 2.02,
"changePercent": 1.56,
"vwap": 130.69,
"label": "September 27, 23",
"changeOverTime": 0.0156
},
{
"date": "2023-09-26",
"open": 130.914,
"high": 131.405,
"low": 128.19,
"close": 129.45,
"adjClose": 129.45,
"volume": 20374469,
"unadjustedVolume": 20378800,
"change": -1.464,
"changePercent": -1.12,
"vwap": 129.23,
"label": "September 26, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-09-25",
"open": 130.77,
"high": 132.22,
"low": 130.03,
"close": 132.17,
"adjClose": 132.17,
"volume": 14650032,
"unadjustedVolume": 14650000,
"change": 1.4,
"changePercent": 1.07,
"vwap": 131.59,
"label": "September 25, 23",
"changeOverTime": 0.0107
},
{
"date": "2023-09-22",
"open": 131.68,
"high": 133.01,
"low": 130.51,
"close": 131.25,
"adjClose": 131.25,
"volume": 17355284,
"unadjustedVolume": 17348700,
"change": -0.43,
"changePercent": -0.32655,
"vwap": 131.82,
"label": "September 22, 23",
"changeOverTime": -0.0032655
},
{
"date": "2023-09-21",
"open": 132.39,
"high": 133.19,
"low": 131.09,
"close": 131.36,
"adjClose": 131.36,
"volume": 22058375,
"unadjustedVolume": 22042700,
"change": -1.03,
"changePercent": -0.778,
"vwap": 131.94,
"label": "September 21, 23",
"changeOverTime": -0.00778
},
{
"date": "2023-09-20",
"open": 138.83,
"high": 138.84,
"low": 134.52,
"close": 134.59,
"adjClose": 134.59,
"volume": 21473533,
"unadjustedVolume": 21473500,
"change": -4.24,
"changePercent": -3.05,
"vwap": 136.18,
"label": "September 20, 23",
"changeOverTime": -0.0305
},
{
"date": "2023-09-19",
"open": 138.25,
"high": 139.175,
"low": 137.5,
"close": 138.83,
"adjClose": 138.83,
"volume": 15484644,
"unadjustedVolume": 15479100,
"change": 0.58,
"changePercent": 0.41953,
"vwap": 138.5,
"label": "September 19, 23",
"changeOverTime": 0.0041953
},
{
"date": "2023-09-18",
"open": 137.63,
"high": 139.93,
"low": 137.63,
"close": 138.96,
"adjClose": 138.96,
"volume": 16233590,
"unadjustedVolume": 16233600,
"change": 1.33,
"changePercent": 0.96636,
"vwap": 139.13,
"label": "September 18, 23",
"changeOverTime": 0.0096636
},
{
"date": "2023-09-15",
"open": 138.8,
"high": 139.36,
"low": 137.18,
"close": 138.3,
"adjClose": 138.3,
"volume": 48958837,
"unadjustedVolume": 48947600,
"change": -0.5,
"changePercent": -0.36023,
"vwap": 138.24,
"label": "September 15, 23",
"changeOverTime": -0.0036023
},
{
"date": "2023-09-14",
"open": 138.39,
"high": 139.55,
"low": 137.06,
"close": 138.99,
"adjClose": 138.99,
"volume": 19064607,
"unadjustedVolume": 19064600,
"change": 0.6,
"changePercent": 0.43356,
"vwap": 138.72,
"label": "September 14, 23",
"changeOverTime": 0.0043356
},
{
"date": "2023-09-13",
"open": 135.9,
"high": 137.7,
"low": 134.93,
"close": 137.5,
"adjClose": 137.5,
"volume": 16394915,
"unadjustedVolume": 16394900,
"change": 1.6,
"changePercent": 1.18,
"vwap": 136.68,
"label": "September 13, 23",
"changeOverTime": 0.0118
},
{
"date": "2023-09-12",
"open": 137.13,
"high": 137.64,
"low": 135.93,
"close": 136.07,
"adjClose": 136.07,
"volume": 15212934,
"unadjustedVolume": 15212900,
"change": -1.06,
"changePercent": -0.77299,
"vwap": 136.54,
"label": "September 12, 23",
"changeOverTime": -0.0077299
},
{
"date": "2023-09-11",
"open": 137.38,
"high": 138.2638,
"low": 136.55,
"close": 137.74,
"adjClose": 137.74,
"volume": 17145755,
"unadjustedVolume": 17180800,
"change": 0.36,
"changePercent": 0.26205,
"vwap": 137.52,
"label": "September 11, 23",
"changeOverTime": 0.0026205
},
{
"date": "2023-09-08",
"open": 135.87,
"high": 137.515,
"low": 135.87,
"close": 137.2,
"adjClose": 137.2,
"volume": 17820005,
"unadjustedVolume": 17810700,
"change": 1.33,
"changePercent": 0.97888,
"vwap": 136.96,
"label": "September 08, 23",
"changeOverTime": 0.0097888
},
{
"date": "2023-09-07",
"open": 134.6,
"high": 136.58,
"low": 133.9601,
"close": 136.2,
"adjClose": 136.2,
"volume": 16867956,
"unadjustedVolume": 16976000,
"change": 1.6,
"changePercent": 1.19,
"vwap": 135.77,
"label": "September 07, 23",
"changeOverTime": 0.0119
},
{
"date": "2023-09-06",
"open": 137.01,
"high": 137.48,
"low": 134.69,
"close": 135.37,
"adjClose": 135.37,
"volume": 15814300,
"unadjustedVolume": 15814300,
"change": -1.64,
"changePercent": -1.2,
"vwap": 135.85,
"label": "September 06, 23",
"changeOverTime": -0.012
},
{
"date": "2023-09-05",
"open": 136.44,
"high": 137.37,
"low": 135.56,
"close": 136.71,
"adjClose": 136.71,
"volume": 17730200,
"unadjustedVolume": 17730200,
"change": 0.27,
"changePercent": 0.19789,
"vwap": 136.55,
"label": "September 05, 23",
"changeOverTime": 0.0019789
},
{
"date": "2023-09-01",
"open": 138.43,
"high": 138.58,
"low": 135.94,
"close": 136.8,
"adjClose": 136.8,
"volume": 16665700,
"unadjustedVolume": 16665700,
"change": -1.63,
"changePercent": -1.18,
"vwap": 137.11,
"label": "September 01, 23",
"changeOverTime": -0.0118
},
{
"date": "2023-08-31",
"open": 137.05,
"high": 138.4,
"low": 136.82,
"close": 137.35,
"adjClose": 137.35,
"volume": 28147900,
"unadjustedVolume": 28147900,
"change": 0.3,
"changePercent": 0.2189,
"vwap": 137.52,
"label": "August 31, 23",
"changeOverTime": 0.002189
},
{
"date": "2023-08-30",
"open": 135.57,
"high": 137.25,
"low": 135.02,
"close": 136.93,
"adjClose": 136.93,
"volume": 21773400,
"unadjustedVolume": 21773400,
"change": 1.36,
"changePercent": 1,
"vwap": 136.4,
"label": "August 30, 23",
"changeOverTime": 0.01
},
{
"date": "2023-08-29",
"open": 133,
"high": 137.29,
"low": 132.98,
"close": 135.49,
"adjClose": 135.49,
"volume": 30803300,
"unadjustedVolume": 30803300,
"change": 2.49,
"changePercent": 1.87,
"vwap": 135.25,
"label": "August 29, 23",
"changeOverTime": 0.0187
},
{
"date": "2023-08-28",
"open": 132.08,
"high": 133.24,
"low": 130.85,
"close": 131.79,
"adjClose": 131.79,
"volume": 16715500,
"unadjustedVolume": 16715500,
"change": -0.29,
"changePercent": -0.21956,
"vwap": 131.96,
"label": "August 28, 23",
"changeOverTime": -0.0021956
},
{
"date": "2023-08-25",
"open": 130.14,
"high": 131.4,
"low": 128.04,
"close": 130.69,
"adjClose": 130.69,
"volume": 20678100,
"unadjustedVolume": 20678100,
"change": 0.55,
"changePercent": 0.42262,
"vwap": 130.04,
"label": "August 25, 23",
"changeOverTime": 0.0042262
},
{
"date": "2023-08-24",
"open": 134.73,
"high": 134.97,
"low": 130.3,
"close": 130.42,
"adjClose": 130.42,
"volume": 18680400,
"unadjustedVolume": 18680400,
"change": -4.31,
"changePercent": -3.2,
"vwap": 131.9,
"label": "August 24, 23",
"changeOverTime": -0.032
},
{
"date": "2023-08-23",
"open": 130.85,
"high": 134.07,
"low": 130.51,
"close": 133.21,
"adjClose": 133.21,
"volume": 26497000,
"unadjustedVolume": 26497000,
"change": 2.36,
"changePercent": 1.8,
"vwap": 132.6,
"label": "August 23, 23",
"changeOverTime": 0.018
},
{
"date": "2023-08-22",
"open": 129.13,
"high": 130.95,
"low": 128.93,
"close": 129.69,
"adjClose": 129.69,
"volume": 15569400,
"unadjustedVolume": 15569400,
"change": 0.56,
"changePercent": 0.43367,
"vwap": 129.86,
"label": "August 22, 23",
"changeOverTime": 0.0043367
},
{
"date": "2023-08-21",
"open": 127.85,
"high": 129.26,
"low": 127.16,
"close": 128.93,
"adjClose": 128.93,
"volume": 21851100,
"unadjustedVolume": 21851100,
"change": 1.08,
"changePercent": 0.84474,
"vwap": 128.45,
"label": "August 21, 23",
"changeOverTime": 0.0084474
},
{
"date": "2023-08-18",
"open": 129.06,
"high": 129.83,
"low": 127,
"close": 128.11,
"adjClose": 128.11,
"volume": 23619400,
"unadjustedVolume": 23619400,
"change": -0.95,
"changePercent": -0.73609,
"vwap": 128.31,
"label": "August 18, 23",
"changeOverTime": -0.0073609
},
{
"date": "2023-08-17",
"open": 130.45,
"high": 132.49,
"low": 129.85,
"close": 130.46,
"adjClose": 130.46,
"volume": 23665600,
"unadjustedVolume": 23665600,
"change": 0.01,
"changePercent": 0.00766577,
"vwap": 130.93,
"label": "August 17, 23",
"changeOverTime": 0.0000766577
},
{
"date": "2023-08-16",
"open": 129.28,
"high": 130.9,
"low": 128.46,
"close": 129.11,
"adjClose": 129.11,
"volume": 17548400,
"unadjustedVolume": 17548400,
"change": -0.17,
"changePercent": -0.1315,
"vwap": 129.49,
"label": "August 16, 23",
"changeOverTime": -0.001315
},
{
"date": "2023-08-15",
"open": 131.59,
"high": 131.99,
"low": 129.82,
"close": 130.27,
"adjClose": 130.27,
"volume": 14769200,
"unadjustedVolume": 14769200,
"change": -1.32,
"changePercent": -1,
"vwap": 130.69,
"label": "August 15, 23",
"changeOverTime": -0.01
},
{
"date": "2023-08-14",
"open": 129.85,
"high": 131.91,
"low": 129.59,
"close": 131.83,
"adjClose": 131.83,
"volume": 17526200,
"unadjustedVolume": 17526200,
"change": 1.98,
"changePercent": 1.52,
"vwap": 131.11,
"label": "August 14, 23",
"changeOverTime": 0.0152
},
{
"date": "2023-08-11",
"open": 129.2,
"high": 130.44,
"low": 128.75,
"close": 130.17,
"adjClose": 130.17,
"volume": 15191500,
"unadjustedVolume": 15191500,
"change": 0.97,
"changePercent": 0.75077,
"vwap": 129.79,
"label": "August 11, 23",
"changeOverTime": 0.0075077
},
{
"date": "2023-08-10",
"open": 131.97,
"high": 132.65,
"low": 130.04,
"close": 130.21,
"adjClose": 130.21,
"volume": 17855700,
"unadjustedVolume": 17855700,
"change": -1.76,
"changePercent": -1.33,
"vwap": 130.96,
"label": "August 10, 23",
"changeOverTime": -0.0133
},
{
"date": "2023-08-09",
"open": 132.19,
"high": 132.47,
"low": 129.51,
"close": 130.15,
"adjClose": 130.15,
"volume": 17745200,
"unadjustedVolume": 17745200,
"change": -2.04,
"changePercent": -1.54,
"vwap": 130.71,
"label": "August 09, 23",
"changeOverTime": -0.0154
},
{
"date": "2023-08-08",
"open": 130.98,
"high": 131.94,
"low": 130.13,
"close": 131.84,
"adjClose": 131.84,
"volume": 16836000,
"unadjustedVolume": 16836000,
"change": 0.86,
"changePercent": 0.65659,
"vwap": 131.3,
"label": "August 08, 23",
"changeOverTime": 0.0065659
},
{
"date": "2023-08-07",
"open": 129.51,
"high": 132.06,
"low": 129.43,
"close": 131.94,
"adjClose": 131.94,
"volume": 17621000,
"unadjustedVolume": 17621000,
"change": 2.43,
"changePercent": 1.88,
"vwap": 131.14,
"label": "August 07, 23",
"changeOverTime": 0.0188
},
{
"date": "2023-08-04",
"open": 129.6,
"high": 131.93,
"low": 128.32,
"close": 128.54,
"adjClose": 128.54,
"volume": 20509500,
"unadjustedVolume": 20509500,
"change": -1.06,
"changePercent": -0.8179,
"vwap": 129.59,
"label": "August 04, 23",
"changeOverTime": -0.008179
},
{
"date": "2023-08-03",
"open": 128.37,
"high": 129.77,
"low": 127.78,
"close": 128.77,
"adjClose": 128.77,
"volume": 15018100,
"unadjustedVolume": 15018100,
"change": 0.4,
"changePercent": 0.3116,
"vwap": 128.77,
"label": "August 03, 23",
"changeOverTime": 0.003116
},
{
"date": "2023-08-02",
"open": 129.84,
"high": 130.42,
"low": 127.85,
"close": 128.64,
"adjClose": 128.64,
"volume": 22705800,
"unadjustedVolume": 22705800,
"change": -1.2,
"changePercent": -0.92421,
"vwap": 128.97,
"label": "August 02, 23",
"changeOverTime": -0.0092421
},
{
"date": "2023-08-01",
"open": 130.85,
"high": 132.92,
"low": 130.75,
"close": 131.89,
"adjClose": 131.89,
"volume": 22154300,
"unadjustedVolume": 22154300,
"change": 1.04,
"changePercent": 0.7948,
"vwap": 131.85,
"label": "August 01, 23",
"changeOverTime": 0.007948
},
{
"date": "2023-07-31",
"open": 133.01,
"high": 133.83,
"low": 132.13,
"close": 133.11,
"adjClose": 133.11,
"volume": 18381900,
"unadjustedVolume": 18381900,
"change": 0.1,
"changePercent": 0.07518232,
"vwap": 133.02,
"label": "July 31, 23",
"changeOverTime": 0.0007518232
},
{
"date": "2023-07-28",
"open": 130.97,
"high": 134.07,
"low": 130.92,
"close": 133.01,
"adjClose": 133.01,
"volume": 26971000,
"unadjustedVolume": 26971000,
"change": 2.04,
"changePercent": 1.56,
"vwap": 132.67,
"label": "July 28, 23",
"changeOverTime": 0.0156
},
{
"date": "2023-07-27",
"open": 131.8,
"high": 133.6,
"low": 129.18,
"close": 129.87,
"adjClose": 129.87,
"volume": 35931600,
"unadjustedVolume": 35931600,
"change": -1.93,
"changePercent": -1.46,
"vwap": 130.88,
"label": "July 27, 23",
"changeOverTime": -0.0146
},
{
"date": "2023-07-26",
"open": 130.36,
"high": 131.37,
"low": 128.71,
"close": 129.66,
"adjClose": 129.66,
"volume": 46216900,
"unadjustedVolume": 46216900,
"change": -0.7,
"changePercent": -0.53697,
"vwap": 129.91,
"label": "July 26, 23",
"changeOverTime": -0.0053697
},
{
"date": "2023-07-25",
"open": 121.88,
"high": 123.69,
"low": 121.53,
"close": 122.79,
"adjClose": 122.79,
"volume": 31820800,
"unadjustedVolume": 31820800,
"change": 0.91,
"changePercent": 0.74664,
"vwap": 122.67,
"label": "July 25, 23",
"changeOverTime": 0.0074664
},
{
"date": "2023-07-24",
"open": 121.93,
"high": 123.35,
"low": 121.38,
"close": 121.88,
"adjClose": 121.88,
"volume": 22276100,
"unadjustedVolume": 22276100,
"change": -0.05,
"changePercent": -0.04100714,
"vwap": 122.2,
"label": "July 24, 23",
"changeOverTime": -0.0004100714
},
{
"date": "2023-07-21",
"open": 120.87,
"high": 121.3,
"low": 119.07,
"close": 120.31,
"adjClose": 120.31,
"volume": 56498100,
"unadjustedVolume": 56498100,
"change": -0.56,
"changePercent": -0.46331,
"vwap": 120.23,
"label": "July 21, 23",
"changeOverTime": -0.0046331
},
{
"date": "2023-07-20",
"open": 122.12,
"high": 124.7,
"low": 118.68,
"close": 119.53,
"adjClose": 119.53,
"volume": 27541700,
"unadjustedVolume": 27541700,
"change": -2.59,
"changePercent": -2.12,
"vwap": 120.97,
"label": "July 20, 23",
"changeOverTime": -0.0212
},
{
"date": "2023-07-19",
"open": 124.79,
"high": 125.47,
"low": 122.47,
"close": 122.78,
"adjClose": 122.78,
"volume": 22313800,
"unadjustedVolume": 22313800,
"change": -2.01,
"changePercent": -1.61,
"vwap": 123.57,
"label": "July 19, 23",
"changeOverTime": -0.0161
},
{
"date": "2023-07-18",
"open": 124.9,
"high": 124.99,
"low": 123.3,
"close": 124.08,
"adjClose": 124.08,
"volume": 21071200,
"unadjustedVolume": 21071200,
"change": -0.82,
"changePercent": -0.65653,
"vwap": 124.12,
"label": "July 18, 23",
"changeOverTime": -0.0065653
},
{
"date": "2023-07-17",
"open": 126.06,
"high": 127.28,
"low": 124.5,
"close": 125.06,
"adjClose": 125.06,
"volume": 20675300,
"unadjustedVolume": 20675300,
"change": -1,
"changePercent": -0.79327,
"vwap": 125.61,
"label": "July 17, 23",
"changeOverTime": -0.0079327
},
{
"date": "2023-07-14",
"open": 125.13,
"high": 127.09,
"low": 124.9,
"close": 125.7,
"adjClose": 125.7,
"volume": 20482800,
"unadjustedVolume": 20482800,
"change": 0.57,
"changePercent": 0.45553,
"vwap": 125.9,
"label": "July 14, 23",
"changeOverTime": 0.0045553
},
{
"date": "2023-07-13",
"open": 121.54,
"high": 125.33,
"low": 121.06,
"close": 124.83,
"adjClose": 124.83,
"volume": 31535900,
"unadjustedVolume": 31535900,
"change": 3.29,
"changePercent": 2.71,
"vwap": 123.74,
"label": "July 13, 23",
"changeOverTime": 0.0271
},
{
"date": "2023-07-12",
"open": 119.3,
"high": 120.96,
"low": 119,
"close": 119.62,
"adjClose": 119.62,
"volume": 22059600,
"unadjustedVolume": 22059600,
"change": 0.32,
"changePercent": 0.26823,
"vwap": 119.86,
"label": "July 12, 23",
"changeOverTime": 0.0026823
},
{
"date": "2023-07-11",
"open": 116.76,
"high": 118.22,
"low": 115.83,
"close": 117.71,
"adjClose": 117.71,
"volume": 18286600,
"unadjustedVolume": 18286600,
"change": 0.95,
"changePercent": 0.81363,
"vwap": 117.25,
"label": "July 11, 23",
"changeOverTime": 0.0081363
},
{
"date": "2023-07-10",
"open": 119.07,
"high": 119.07,
"low": 116.64,
"close": 116.87,
"adjClose": 116.87,
"volume": 32960100,
"unadjustedVolume": 32960100,
"change": -2.2,
"changePercent": -1.85,
"vwap": 117.53,
"label": "July 10, 23",
"changeOverTime": -0.0185
},
{
"date": "2023-07-07",
"open": 120.89,
"high": 121.75,
"low": 120.09,
"close": 120.14,
"adjClose": 120.14,
"volume": 20982400,
"unadjustedVolume": 20982400,
"change": -0.75,
"changePercent": -0.6204,
"vwap": 120.66,
"label": "July 07, 23",
"changeOverTime": -0.006204
},
{
"date": "2023-07-06",
"open": 120.64,
"high": 121.15,
"low": 119.25,
"close": 120.93,
"adjClose": 120.93,
"volume": 17732500,
"unadjustedVolume": 17732500,
"change": 0.29,
"changePercent": 0.24038,
"vwap": 120.44,
"label": "July 06, 23",
"changeOverTime": 0.0024038
},
{
"date": "2023-07-05",
"open": 120.06,
"high": 123.37,
"low": 120.06,
"close": 122.63,
"adjClose": 122.63,
"volume": 17830300,
"unadjustedVolume": 17830300,
"change": 2.57,
"changePercent": 2.14,
"vwap": 122.02,
"label": "July 05, 23",
"changeOverTime": 0.0214
},
{
"date": "2023-07-03",
"open": 120.32,
"high": 121.02,
"low": 119.71,
"close": 120.56,
"adjClose": 120.56,
"volume": 13888300,
"unadjustedVolume": 13888300,
"change": 0.24,
"changePercent": 0.19947,
"vwap": 120.43,
"label": "July 03, 23",
"changeOverTime": 0.0019947
},
{
"date": "2023-06-30",
"open": 121.1,
"high": 122.03,
"low": 120.88,
"close": 120.97,
"adjClose": 120.97,
"volume": 23865800,
"unadjustedVolume": 23865800,
"change": -0.13,
"changePercent": -0.10735,
"vwap": 121.29,
"label": "June 30, 23",
"changeOverTime": -0.0010735
},
{
"date": "2023-06-29",
"open": 120.09,
"high": 120.91,
"low": 119.21,
"close": 120.01,
"adjClose": 120.01,
"volume": 18517500,
"unadjustedVolume": 18517500,
"change": -0.08,
"changePercent": -0.0666167,
"vwap": 120.04,
"label": "June 29, 23",
"changeOverTime": -0.000666167
},
{
"date": "2023-06-28",
"open": 117.96,
"high": 121.27,
"low": 117.6,
"close": 121.08,
"adjClose": 121.08,
"volume": 19753100,
"unadjustedVolume": 19753100,
"change": 3.12,
"changePercent": 2.64,
"vwap": 119.98,
"label": "June 28, 23",
"changeOverTime": 0.0264
},
{
"date": "2023-06-27",
"open": 117.84,
"high": 119.89,
"low": 116.91,
"close": 119.01,
"adjClose": 119.01,
"volume": 27221700,
"unadjustedVolume": 27221700,
"change": 1.17,
"changePercent": 0.99287,
"vwap": 118.61,
"label": "June 27, 23",
"changeOverTime": 0.0099287
},
{
"date": "2023-06-26",
"open": 121.47,
"high": 122.72,
"low": 118.99,
"close": 119.09,
"adjClose": 119.09,
"volume": 23185000,
"unadjustedVolume": 23185000,
"change": -2.38,
"changePercent": -1.96,
"vwap": 120.27,
"label": "June 26, 23",
"changeOverTime": -0.0196
},
{
"date": "2023-06-23",
"open": 122.04,
"high": 123.44,
"low": 121.86,
"close": 123.02,
"adjClose": 123.02,
"volume": 29542900,
"unadjustedVolume": 29542900,
"change": 0.98,
"changePercent": 0.80302,
"vwap": 122.77,
"label": "June 23, 23",
"changeOverTime": 0.0080302
},
{
"date": "2023-06-22",
"open": 120.66,
"high": 123.93,
"low": 119.6,
"close": 123.87,
"adjClose": 123.87,
"volume": 20781900,
"unadjustedVolume": 20781900,
"change": 3.21,
"changePercent": 2.66,
"vwap": 122.47,
"label": "June 22, 23",
"changeOverTime": 0.0266
},
{
"date": "2023-06-21",
"open": 123.24,
"high": 123.41,
"low": 120.86,
"close": 121.26,
"adjClose": 121.26,
"volume": 22612000,
"unadjustedVolume": 22612000,
"change": -1.98,
"changePercent": -1.61,
"vwap": 121.84,
"label": "June 21, 23",
"changeOverTime": -0.0161
},
{
"date": "2023-06-20",
"open": 123.54,
"high": 125.18,
"low": 122.83,
"close": 123.85,
"adjClose": 123.85,
"volume": 22698000,
"unadjustedVolume": 22698000,
"change": 0.31,
"changePercent": 0.25093,
"vwap": 123.95,
"label": "June 20, 23",
"changeOverTime": 0.0025093
},
{
"date": "2023-06-16",
"open": 126.7,
"high": 126.7,
"low": 123.79,
"close": 124.06,
"adjClose": 124.06,
"volume": 56686800,
"unadjustedVolume": 56686800,
"change": -2.64,
"changePercent": -2.08,
"vwap": 124.85,
"label": "June 16, 23",
"changeOverTime": -0.0208
},
{
"date": "2023-06-15",
"open": 123.88,
"high": 126.16,
"low": 123.14,
"close": 125.79,
"adjClose": 125.79,
"volume": 24517100,
"unadjustedVolume": 24517100,
"change": 1.91,
"changePercent": 1.54,
"vwap": 125.03,
"label": "June 15, 23",
"changeOverTime": 0.0154
},
{
"date": "2023-06-14",
"open": 123.8,
"high": 124.79,
"low": 122.16,
"close": 124.38,
"adjClose": 124.38,
"volume": 24659600,
"unadjustedVolume": 24659600,
"change": 0.58,
"changePercent": 0.4685,
"vwap": 123.78,
"label": "June 14, 23",
"changeOverTime": 0.004685
},
{
"date": "2023-06-13",
"open": 125.65,
"high": 125.86,
"low": 123.85,
"close": 124.43,
"adjClose": 124.43,
"volume": 19287700,
"unadjustedVolume": 19287700,
"change": -1.22,
"changePercent": -0.97095,
"vwap": 124.71,
"label": "June 13, 23",
"changeOverTime": -0.0097095
},
{
"date": "2023-06-12",
"open": 123.39,
"high": 124.75,
"low": 122.35,
"close": 124.35,
"adjClose": 124.35,
"volume": 22255700,
"unadjustedVolume": 22255700,
"change": 0.96,
"changePercent": 0.77802,
"vwap": 123.82,
"label": "June 12, 23",
"changeOverTime": 0.0077802
},
{
"date": "2023-06-09",
"open": 122.56,
"high": 124.29,
"low": 122.42,
"close": 122.87,
"adjClose": 122.87,
"volume": 20304500,
"unadjustedVolume": 20304500,
"change": 0.31,
"changePercent": 0.25294,
"vwap": 123.19,
"label": "June 09, 23",
"changeOverTime": 0.0025294
},
{
"date": "2023-06-08",
"open": 122.58,
"high": 123.73,
"low": 122.01,
"close": 122.67,
"adjClose": 122.67,
"volume": 24815000,
"unadjustedVolume": 24815000,
"change": 0.09,
"changePercent": 0.07342144,
"vwap": 122.8,
"label": "June 08, 23",
"changeOverTime": 0.0007342144
}
]
}