Revision control
Copy as Markdown
{
"symbol": "GOOGL",
"historical": [
{
"date": "2023-12-07",
"open": 135.04,
"high": 138.56,
"low": 134.7,
"close": 136.93,
"adjClose": 136.93,
"volume": 55036042,
"unadjustedVolume": 54955285,
"change": 1.89,
"changePercent": 1.4,
"vwap": 136.94,
"label": "December 07, 23",
"changeOverTime": 0.014
},
{
"date": "2023-12-06",
"open": 131.44,
"high": 131.84,
"low": 129.875,
"close": 130.02,
"adjClose": 130.02,
"volume": 23576176,
"unadjustedVolume": 23576200,
"change": -1.42,
"changePercent": -1.08,
"vwap": 130.62,
"label": "December 06, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-12-05",
"open": 128.95,
"high": 132.14,
"low": 128.25,
"close": 130.99,
"adjClose": 130.99,
"volume": 27384784,
"unadjustedVolume": 27384800,
"change": 2.04,
"changePercent": 1.58,
"vwap": 130.75,
"label": "December 05, 23",
"changeOverTime": 0.0158
},
{
"date": "2023-12-04",
"open": 129.88,
"high": 130.03,
"low": 127.9,
"close": 129.27,
"adjClose": 129.27,
"volume": 36669876,
"unadjustedVolume": 36669900,
"change": -0.61,
"changePercent": -0.46966,
"vwap": 128.83,
"label": "December 04, 23",
"changeOverTime": -0.0046966
},
{
"date": "2023-12-01",
"open": 131.86,
"high": 132.11,
"low": 130.665,
"close": 131.86,
"adjClose": 131.86,
"volume": 31418763,
"unadjustedVolume": 31431200,
"change": 0,
"changePercent": 0,
"vwap": 131.53,
"label": "December 01, 23",
"changeOverTime": 0
},
{
"date": "2023-11-30",
"open": 135.05,
"high": 135.55,
"low": 131.28,
"close": 132.53,
"adjClose": 132.53,
"volume": 38988263,
"unadjustedVolume": 38988300,
"change": -2.52,
"changePercent": -1.87,
"vwap": 132.49,
"label": "November 30, 23",
"changeOverTime": -0.0187
},
{
"date": "2023-11-29",
"open": 137.57,
"high": 138.288,
"low": 134.84,
"close": 134.99,
"adjClose": 134.99,
"volume": 23949222,
"unadjustedVolume": 23967200,
"change": -2.58,
"changePercent": -1.88,
"vwap": 135.81,
"label": "November 29, 23",
"changeOverTime": -0.0188
},
{
"date": "2023-11-28",
"open": 136.08,
"high": 137.25,
"low": 135.4222,
"close": 137.2,
"adjClose": 137.2,
"volume": 18730032,
"unadjustedVolume": 18730000,
"change": 1.12,
"changePercent": 0.82305,
"vwap": 136.61,
"label": "November 28, 23",
"changeOverTime": 0.0082305
},
{
"date": "2023-11-27",
"open": 136.03,
"high": 138.42,
"low": 136,
"close": 136.41,
"adjClose": 136.41,
"volume": 23436526,
"unadjustedVolume": 23436500,
"change": 0.38,
"changePercent": 0.27935,
"vwap": 136.74,
"label": "November 27, 23",
"changeOverTime": 0.0027935
},
{
"date": "2023-11-24",
"open": 138.03,
"high": 138.13,
"low": 135.99,
"close": 136.69,
"adjClose": 136.69,
"volume": 12514322,
"unadjustedVolume": 12514300,
"change": -1.34,
"changePercent": -0.9708,
"vwap": 136.78,
"label": "November 24, 23",
"changeOverTime": -0.009708
},
{
"date": "2023-11-22",
"open": 137.47,
"high": 139.42,
"low": 137.47,
"close": 138.49,
"adjClose": 138.49,
"volume": 17620456,
"unadjustedVolume": 17813900,
"change": 1.02,
"changePercent": 0.74198,
"vwap": 138.45,
"label": "November 22, 23",
"changeOverTime": 0.0074198
},
{
"date": "2023-11-21",
"open": 136.29,
"high": 137.18,
"low": 135.96,
"close": 136.97,
"adjClose": 136.97,
"volume": 22628522,
"unadjustedVolume": 22635300,
"change": 0.68,
"changePercent": 0.49894,
"vwap": 136.69,
"label": "November 21, 23",
"changeOverTime": 0.0049894
},
{
"date": "2023-11-20",
"open": 133.69,
"high": 136.66,
"low": 133.62,
"close": 136.25,
"adjClose": 136.25,
"volume": 27850762,
"unadjustedVolume": 27815500,
"change": 2.56,
"changePercent": 1.91,
"vwap": 135.78,
"label": "November 20, 23",
"changeOverTime": 0.0191
},
{
"date": "2023-11-17",
"open": 136,
"high": 136.06,
"low": 133.65,
"close": 135.31,
"adjClose": 135.31,
"volume": 37287691,
"unadjustedVolume": 37240600,
"change": -0.69,
"changePercent": -0.50735,
"vwap": 134.93,
"label": "November 17, 23",
"changeOverTime": -0.0050735
},
{
"date": "2023-11-16",
"open": 135.19,
"high": 137.2199,
"low": 134.32,
"close": 136.93,
"adjClose": 136.93,
"volume": 28013179,
"unadjustedVolume": 28013200,
"change": 1.74,
"changePercent": 1.29,
"vwap": 136.42,
"label": "November 16, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-11-15",
"open": 134.87,
"high": 135.03,
"low": 133.57,
"close": 134.62,
"adjClose": 134.62,
"volume": 23594015,
"unadjustedVolume": 23861500,
"change": -0.25,
"changePercent": -0.18536,
"vwap": 134.37,
"label": "November 15, 23",
"changeOverTime": -0.0018536
},
{
"date": "2023-11-14",
"open": 134.19,
"high": 135.7,
"low": 133.32,
"close": 133.62,
"adjClose": 133.62,
"volume": 32395178,
"unadjustedVolume": 32395200,
"change": -0.57,
"changePercent": -0.42477,
"vwap": 134.29,
"label": "November 14, 23",
"changeOverTime": -0.0042477
},
{
"date": "2023-11-13",
"open": 131.78,
"high": 132.59,
"low": 131.25,
"close": 132.09,
"adjClose": 132.09,
"volume": 18324751,
"unadjustedVolume": 18324800,
"change": 0.31,
"changePercent": 0.23524,
"vwap": 132.09,
"label": "November 13, 23",
"changeOverTime": 0.0023524
},
{
"date": "2023-11-10",
"open": 130.105,
"high": 132.8,
"low": 129.41,
"close": 132.59,
"adjClose": 132.59,
"volume": 26927826,
"unadjustedVolume": 26913300,
"change": 2.485,
"changePercent": 1.91,
"vwap": 131.72,
"label": "November 10, 23",
"changeOverTime": 0.0191
},
{
"date": "2023-11-09",
"open": 131.96,
"high": 132.55,
"low": 130.065,
"close": 130.24,
"adjClose": 130.24,
"volume": 23744273,
"unadjustedVolume": 23747800,
"change": -1.72,
"changePercent": -1.3,
"vwap": 130.98,
"label": "November 09, 23",
"changeOverTime": -0.013
},
{
"date": "2023-11-08",
"open": 130.97,
"high": 132.21,
"low": 130.78,
"close": 131.84,
"adjClose": 131.84,
"volume": 26425849,
"unadjustedVolume": 26425800,
"change": 0.87,
"changePercent": 0.66427,
"vwap": 131.55,
"label": "November 08, 23",
"changeOverTime": 0.0066427
},
{
"date": "2023-11-07",
"open": 130.71,
"high": 131.91,
"low": 129.88,
"close": 130.97,
"adjClose": 130.97,
"volume": 29728476,
"unadjustedVolume": 29757300,
"change": 0.26,
"changePercent": 0.19891,
"vwap": 131.06,
"label": "November 07, 23",
"changeOverTime": 0.0019891
},
{
"date": "2023-11-06",
"open": 129.05,
"high": 130.34,
"low": 128.67,
"close": 130.25,
"adjClose": 130.25,
"volume": 19052740,
"unadjustedVolume": 19052700,
"change": 1.2,
"changePercent": 0.92987,
"vwap": 129.76,
"label": "November 06, 23",
"changeOverTime": 0.0092987
},
{
"date": "2023-11-03",
"open": 128.02,
"high": 129.525,
"low": 127.86,
"close": 129.1,
"adjClose": 129.1,
"volume": 26393109,
"unadjustedVolume": 26380100,
"change": 1.08,
"changePercent": 0.84362,
"vwap": 128.92,
"label": "November 03, 23",
"changeOverTime": 0.0084362
},
{
"date": "2023-11-02",
"open": 128.42,
"high": 128.98,
"low": 126.93,
"close": 127.49,
"adjClose": 127.49,
"volume": 27124647,
"unadjustedVolume": 27124600,
"change": -0.93,
"changePercent": -0.72419,
"vwap": 127.65,
"label": "November 02, 23",
"changeOverTime": -0.0072419
},
{
"date": "2023-11-01",
"open": 124.07,
"high": 126.49,
"low": 123.715,
"close": 126.45,
"adjClose": 126.45,
"volume": 30082438,
"unadjustedVolume": 30082400,
"change": 2.38,
"changePercent": 1.92,
"vwap": 125.58,
"label": "November 01, 23",
"changeOverTime": 0.0192
},
{
"date": "2023-10-31",
"open": 125.06,
"high": 125.37,
"low": 122.685,
"close": 124.08,
"adjClose": 124.08,
"volume": 26292342,
"unadjustedVolume": 26292300,
"change": -0.98,
"changePercent": -0.78362,
"vwap": 123.83,
"label": "October 31, 23",
"changeOverTime": -0.0078362
},
{
"date": "2023-10-30",
"open": 123.21,
"high": 127.78,
"low": 120.53,
"close": 124.46,
"adjClose": 124.46,
"volume": 28941124,
"unadjustedVolume": 28940100,
"change": 1.25,
"changePercent": 1.01,
"vwap": 124.44,
"label": "October 30, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-10-27",
"open": 122.88,
"high": 123.31,
"low": 120.2057,
"close": 122.17,
"adjClose": 122.17,
"volume": 44546506,
"unadjustedVolume": 44566500,
"change": -0.71,
"changePercent": -0.5778,
"vwap": 121.74,
"label": "October 27, 23",
"changeOverTime": -0.005778
},
{
"date": "2023-10-26",
"open": 123.27,
"high": 124.3297,
"low": 121.27,
"close": 122.28,
"adjClose": 122.28,
"volume": 57061140,
"unadjustedVolume": 57061100,
"change": -0.99,
"changePercent": -0.80312,
"vwap": 122.56,
"label": "October 26, 23",
"changeOverTime": -0.0080312
},
{
"date": "2023-10-25",
"open": 128.16,
"high": 128.31,
"low": 125.07,
"close": 125.61,
"adjClose": 125.61,
"volume": 84366208,
"unadjustedVolume": 84366200,
"change": -2.55,
"changePercent": -1.99,
"vwap": 126.43,
"label": "October 25, 23",
"changeOverTime": -0.0199
},
{
"date": "2023-10-24",
"open": 137.83,
"high": 139.3599,
"low": 137.42,
"close": 138.81,
"adjClose": 138.81,
"volume": 44732321,
"unadjustedVolume": 44814300,
"change": 0.98,
"changePercent": 0.71102,
"vwap": 137.37,
"label": "October 24, 23",
"changeOverTime": 0.0071102
},
{
"date": "2023-10-23",
"open": 135.04,
"high": 137.6599,
"low": 133.95,
"close": 136.5,
"adjClose": 136.5,
"volume": 26300730,
"unadjustedVolume": 26317900,
"change": 1.46,
"changePercent": 1.08,
"vwap": 136.44,
"label": "October 23, 23",
"changeOverTime": 0.0108
},
{
"date": "2023-10-20",
"open": 137.33,
"high": 137.87,
"low": 135.08,
"close": 135.6,
"adjClose": 135.6,
"volume": 26260673,
"unadjustedVolume": 26315200,
"change": -1.73,
"changePercent": -1.26,
"vwap": 136.13,
"label": "October 20, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-10-19",
"open": 138.5,
"high": 139.66,
"low": 137.38,
"close": 137.75,
"adjClose": 137.75,
"volume": 26066011,
"unadjustedVolume": 26066000,
"change": -0.75,
"changePercent": -0.54152,
"vwap": 138.36,
"label": "October 19, 23",
"changeOverTime": -0.0054152
},
{
"date": "2023-10-18",
"open": 139.445,
"high": 140.72,
"low": 137.38,
"close": 137.96,
"adjClose": 137.96,
"volume": 23374998,
"unadjustedVolume": 23375000,
"change": -1.485,
"changePercent": -1.06,
"vwap": 139.09,
"label": "October 18, 23",
"changeOverTime": -0.0106
},
{
"date": "2023-10-17",
"open": 138.63,
"high": 139.9,
"low": 137.18,
"close": 139.72,
"adjClose": 139.72,
"volume": 23515780,
"unadjustedVolume": 23515800,
"change": 1.09,
"changePercent": 0.78627,
"vwap": 139.11,
"label": "October 17, 23",
"changeOverTime": 0.0078627
},
{
"date": "2023-10-16",
"open": 138.17,
"high": 139.63,
"low": 137.99,
"close": 139.095,
"adjClose": 139.1,
"volume": 28486471,
"unadjustedVolume": 28501900,
"change": 0.925,
"changePercent": 0.66947,
"vwap": 139,
"label": "October 16, 23",
"changeOverTime": 0.0066947
},
{
"date": "2023-10-13",
"open": 139.38,
"high": 140,
"low": 136.615,
"close": 137.36,
"adjClose": 137.36,
"volume": 23435599,
"unadjustedVolume": 23420500,
"change": -2.02,
"changePercent": -1.45,
"vwap": 137.77,
"label": "October 13, 23",
"changeOverTime": -0.0145
},
{
"date": "2023-10-12",
"open": 141.05,
"high": 141.22,
"low": 138.26,
"close": 138.97,
"adjClose": 138.97,
"volume": 24765537,
"unadjustedVolume": 24765500,
"change": -2.08,
"changePercent": -1.47,
"vwap": 139.73,
"label": "October 12, 23",
"changeOverTime": -0.0147
},
{
"date": "2023-10-11",
"open": 138.58,
"high": 141.11,
"low": 138.58,
"close": 140.55,
"adjClose": 140.55,
"volume": 25882803,
"unadjustedVolume": 25884300,
"change": 1.97,
"changePercent": 1.42,
"vwap": 140.26,
"label": "October 11, 23",
"changeOverTime": 0.0142
},
{
"date": "2023-10-10",
"open": 138.5,
"high": 139.72,
"low": 137.33,
"close": 138.06,
"adjClose": 138.06,
"volume": 27775413,
"unadjustedVolume": 27786600,
"change": -0.44,
"changePercent": -0.31769,
"vwap": 138.53,
"label": "October 10, 23",
"changeOverTime": -0.0031769
},
{
"date": "2023-10-09",
"open": 136.94,
"high": 138.94,
"low": 135.61,
"close": 138.42,
"adjClose": 138.42,
"volume": 19278070,
"unadjustedVolume": 19278100,
"change": 1.48,
"changePercent": 1.08,
"vwap": 137.85,
"label": "October 09, 23",
"changeOverTime": 0.0108
},
{
"date": "2023-10-06",
"open": 134.01,
"high": 138.155,
"low": 134.01,
"close": 137.58,
"adjClose": 137.58,
"volume": 27597598,
"unadjustedVolume": 27583200,
"change": 3.57,
"changePercent": 2.66,
"vwap": 136.91,
"label": "October 06, 23",
"changeOverTime": 0.0266
},
{
"date": "2023-10-05",
"open": 135.07,
"high": 135.49,
"low": 133.45,
"close": 135.07,
"adjClose": 135.07,
"volume": 19832615,
"unadjustedVolume": 19832600,
"change": 0,
"changePercent": 0,
"vwap": 134.8,
"label": "October 05, 23",
"changeOverTime": 0
},
{
"date": "2023-10-04",
"open": 132.79,
"high": 135.57,
"low": 132.53,
"close": 135.24,
"adjClose": 135.24,
"volume": 26692295,
"unadjustedVolume": 26752300,
"change": 2.45,
"changePercent": 1.85,
"vwap": 134.6,
"label": "October 04, 23",
"changeOverTime": 0.0185
},
{
"date": "2023-10-03",
"open": 133.94,
"high": 134.26,
"low": 131.84,
"close": 132.43,
"adjClose": 132.43,
"volume": 22971401,
"unadjustedVolume": 22989400,
"change": -1.51,
"changePercent": -1.13,
"vwap": 132.68,
"label": "October 03, 23",
"changeOverTime": -0.0113
},
{
"date": "2023-10-02",
"open": 131.21,
"high": 134.42,
"low": 131.17,
"close": 134.17,
"adjClose": 134.17,
"volume": 22288038,
"unadjustedVolume": 22288000,
"change": 2.96,
"changePercent": 2.26,
"vwap": 133.35,
"label": "October 02, 23",
"changeOverTime": 0.0226
},
{
"date": "2023-09-29",
"open": 133.28,
"high": 134.05,
"low": 130.36,
"close": 130.86,
"adjClose": 130.86,
"volume": 30859790,
"unadjustedVolume": 30848100,
"change": -2.42,
"changePercent": -1.82,
"vwap": 131.67,
"label": "September 29, 23",
"changeOverTime": -0.0182
},
{
"date": "2023-09-28",
"open": 129.84,
"high": 133.3,
"low": 129.79,
"close": 132.31,
"adjClose": 132.31,
"volume": 22513132,
"unadjustedVolume": 22513100,
"change": 2.47,
"changePercent": 1.9,
"vwap": 131.92,
"label": "September 28, 23",
"changeOverTime": 0.019
},
{
"date": "2023-09-27",
"open": 128.57,
"high": 130.895,
"low": 128.57,
"close": 130.54,
"adjClose": 130.54,
"volume": 22746452,
"unadjustedVolume": 22746500,
"change": 1.97,
"changePercent": 1.53,
"vwap": 129.84,
"label": "September 27, 23",
"changeOverTime": 0.0153
},
{
"date": "2023-09-26",
"open": 129.77,
"high": 130.3645,
"low": 127.22,
"close": 128.565,
"adjClose": 128.57,
"volume": 25718704,
"unadjustedVolume": 25718700,
"change": -1.205,
"changePercent": -0.92857,
"vwap": 128.32,
"label": "September 26, 23",
"changeOverTime": -0.0092857
},
{
"date": "2023-09-25",
"open": 129.83,
"high": 131.17,
"low": 128.96,
"close": 131.11,
"adjClose": 131.11,
"volume": 20094643,
"unadjustedVolume": 20094600,
"change": 1.28,
"changePercent": 0.9859,
"vwap": 130.47,
"label": "September 25, 23",
"changeOverTime": 0.009859
},
{
"date": "2023-09-22",
"open": 130.76,
"high": 132.025,
"low": 129.6,
"close": 130.25,
"adjClose": 130.25,
"volume": 26397337,
"unadjustedVolume": 26385200,
"change": -0.51,
"changePercent": -0.39003,
"vwap": 130.75,
"label": "September 22, 23",
"changeOverTime": -0.0039003
},
{
"date": "2023-09-21",
"open": 131.44,
"high": 132.23,
"low": 130.07,
"close": 130.44,
"adjClose": 130.44,
"volume": 31503910,
"unadjustedVolume": 31488700,
"change": -1,
"changePercent": -0.7608,
"vwap": 130.95,
"label": "September 21, 23",
"changeOverTime": -0.007608
},
{
"date": "2023-09-20",
"open": 138.08,
"high": 138.08,
"low": 133.62,
"close": 133.74,
"adjClose": 133.74,
"volume": 29927475,
"unadjustedVolume": 29927500,
"change": -4.34,
"changePercent": -3.14,
"vwap": 135.33,
"label": "September 20, 23",
"changeOverTime": -0.0314
},
{
"date": "2023-09-19",
"open": 137.42,
"high": 138.41,
"low": 136.62,
"close": 138.04,
"adjClose": 138.04,
"volume": 20249253,
"unadjustedVolume": 20353700,
"change": 0.62,
"changePercent": 0.45117,
"vwap": 137.7,
"label": "September 19, 23",
"changeOverTime": 0.0045117
},
{
"date": "2023-09-18",
"open": 136.61,
"high": 139.16,
"low": 136.61,
"close": 138.21,
"adjClose": 138.21,
"volume": 21861346,
"unadjustedVolume": 21861300,
"change": 1.6,
"changePercent": 1.17,
"vwap": 138.29,
"label": "September 18, 23",
"changeOverTime": 0.0117
},
{
"date": "2023-09-15",
"open": 137.98,
"high": 138.52,
"low": 136.48,
"close": 137.4,
"adjClose": 137.4,
"volume": 38919614,
"unadjustedVolume": 38908400,
"change": -0.58,
"changePercent": -0.42035,
"vwap": 137.42,
"label": "September 15, 23",
"changeOverTime": -0.0042035
},
{
"date": "2023-09-14",
"open": 137.6,
"high": 138.695,
"low": 136.24,
"close": 138.1,
"adjClose": 138.1,
"volume": 24750968,
"unadjustedVolume": 24751000,
"change": 0.5,
"changePercent": 0.36337,
"vwap": 137.92,
"label": "September 14, 23",
"changeOverTime": 0.0036337
},
{
"date": "2023-09-13",
"open": 135.09,
"high": 136.9,
"low": 134.15,
"close": 136.71,
"adjClose": 136.71,
"volume": 20749496,
"unadjustedVolume": 20749500,
"change": 1.62,
"changePercent": 1.2,
"vwap": 135.97,
"label": "September 13, 23",
"changeOverTime": 0.012
},
{
"date": "2023-09-12",
"open": 136.26,
"high": 136.8701,
"low": 135.19,
"close": 135.34,
"adjClose": 135.34,
"volume": 18405505,
"unadjustedVolume": 18405500,
"change": -0.92,
"changePercent": -0.67518,
"vwap": 135.78,
"label": "September 12, 23",
"changeOverTime": -0.0067518
},
{
"date": "2023-09-11",
"open": 136.54,
"high": 137.48,
"low": 135.785,
"close": 136.92,
"adjClose": 136.92,
"volume": 20763350,
"unadjustedVolume": 20763400,
"change": 0.38,
"changePercent": 0.27831,
"vwap": 136.74,
"label": "September 11, 23",
"changeOverTime": 0.0027831
},
{
"date": "2023-09-08",
"open": 134.91,
"high": 136.66,
"low": 134.85,
"close": 136.38,
"adjClose": 136.38,
"volume": 23373988,
"unadjustedVolume": 23558300,
"change": 1.47,
"changePercent": 1.09,
"vwap": 136.1,
"label": "September 08, 23",
"changeOverTime": 0.0109
},
{
"date": "2023-09-07",
"open": 133.59,
"high": 135.58,
"low": 132.95,
"close": 135.26,
"adjClose": 135.26,
"volume": 18844342,
"unadjustedVolume": 18844300,
"change": 1.67,
"changePercent": 1.25,
"vwap": 134.76,
"label": "September 07, 23",
"changeOverTime": 0.0125
},
{
"date": "2023-09-06",
"open": 136.02,
"high": 136.53,
"low": 133.67,
"close": 134.46,
"adjClose": 134.46,
"volume": 18684500,
"unadjustedVolume": 18684500,
"change": -1.56,
"changePercent": -1.15,
"vwap": 134.89,
"label": "September 06, 23",
"changeOverTime": -0.0115
},
{
"date": "2023-09-05",
"open": 135.44,
"high": 136.42,
"low": 134.58,
"close": 135.77,
"adjClose": 135.77,
"volume": 19403100,
"unadjustedVolume": 19403100,
"change": 0.33,
"changePercent": 0.24365,
"vwap": 135.59,
"label": "September 05, 23",
"changeOverTime": 0.0024365
},
{
"date": "2023-09-01",
"open": 137.46,
"high": 137.46,
"low": 134.85,
"close": 135.66,
"adjClose": 135.66,
"volume": 21524600,
"unadjustedVolume": 21524600,
"change": -1.8,
"changePercent": -1.31,
"vwap": 135.99,
"label": "September 01, 23",
"changeOverTime": -0.0131
},
{
"date": "2023-08-31",
"open": 136.01,
"high": 138,
"low": 135.79,
"close": 136.17,
"adjClose": 136.17,
"volume": 30053800,
"unadjustedVolume": 30053800,
"change": 0.16,
"changePercent": 0.11764,
"vwap": 136.65,
"label": "August 31, 23",
"changeOverTime": 0.0011764
},
{
"date": "2023-08-30",
"open": 134.78,
"high": 136.28,
"low": 134.07,
"close": 135.88,
"adjClose": 135.88,
"volume": 28315800,
"unadjustedVolume": 28315800,
"change": 1.1,
"changePercent": 0.81614,
"vwap": 135.41,
"label": "August 30, 23",
"changeOverTime": 0.0081614
},
{
"date": "2023-08-29",
"open": 132.24,
"high": 136.57,
"low": 132.24,
"close": 134.57,
"adjClose": 134.57,
"volume": 43075600,
"unadjustedVolume": 43075600,
"change": 2.33,
"changePercent": 1.76,
"vwap": 134.46,
"label": "August 29, 23",
"changeOverTime": 0.0176
},
{
"date": "2023-08-28",
"open": 131.31,
"high": 132.54,
"low": 130.14,
"close": 131.01,
"adjClose": 131.01,
"volume": 20543300,
"unadjustedVolume": 20543300,
"change": -0.3,
"changePercent": -0.22847,
"vwap": 131.23,
"label": "August 28, 23",
"changeOverTime": -0.0022847
},
{
"date": "2023-08-25",
"open": 129.54,
"high": 130.76,
"low": 127.25,
"close": 129.88,
"adjClose": 129.88,
"volume": 26762900,
"unadjustedVolume": 26762900,
"change": 0.34,
"changePercent": 0.26247,
"vwap": 129.3,
"label": "August 25, 23",
"changeOverTime": 0.0026247
},
{
"date": "2023-08-24",
"open": 133.95,
"high": 134.25,
"low": 129.57,
"close": 129.78,
"adjClose": 129.78,
"volume": 28500700,
"unadjustedVolume": 28500700,
"change": -4.17,
"changePercent": -3.11,
"vwap": 131.2,
"label": "August 24, 23",
"changeOverTime": -0.0311
},
{
"date": "2023-08-23",
"open": 130.18,
"high": 133.41,
"low": 129.87,
"close": 132.37,
"adjClose": 132.37,
"volume": 27819700,
"unadjustedVolume": 27819700,
"change": 2.19,
"changePercent": 1.68,
"vwap": 131.88,
"label": "August 23, 23",
"changeOverTime": 0.0168
},
{
"date": "2023-08-22",
"open": 128.51,
"high": 130.28,
"low": 128.32,
"close": 129.08,
"adjClose": 129.08,
"volume": 22067500,
"unadjustedVolume": 22067500,
"change": 0.57,
"changePercent": 0.44355,
"vwap": 129.23,
"label": "August 22, 23",
"changeOverTime": 0.0044355
},
{
"date": "2023-08-21",
"open": 127.18,
"high": 128.73,
"low": 126.56,
"close": 128.37,
"adjClose": 128.37,
"volume": 25248700,
"unadjustedVolume": 25248700,
"change": 1.19,
"changePercent": 0.93568,
"vwap": 127.89,
"label": "August 21, 23",
"changeOverTime": 0.0093568
},
{
"date": "2023-08-18",
"open": 128.51,
"high": 129.25,
"low": 126.38,
"close": 127.46,
"adjClose": 127.46,
"volume": 30491300,
"unadjustedVolume": 30491300,
"change": -1.05,
"changePercent": -0.81706,
"vwap": 127.7,
"label": "August 18, 23",
"changeOverTime": -0.0081706
},
{
"date": "2023-08-17",
"open": 129.8,
"high": 131.99,
"low": 129.29,
"close": 129.92,
"adjClose": 129.92,
"volume": 33446300,
"unadjustedVolume": 33446300,
"change": 0.12,
"changePercent": 0.09244992,
"vwap": 130.4,
"label": "August 17, 23",
"changeOverTime": 0.0009244992
},
{
"date": "2023-08-16",
"open": 128.7,
"high": 130.28,
"low": 127.87,
"close": 128.7,
"adjClose": 128.7,
"volume": 25216100,
"unadjustedVolume": 25216100,
"change": 0,
"changePercent": 0,
"vwap": 128.95,
"label": "August 16, 23",
"changeOverTime": 0
},
{
"date": "2023-08-15",
"open": 131.1,
"high": 131.42,
"low": 129.28,
"close": 129.78,
"adjClose": 129.78,
"volume": 19770700,
"unadjustedVolume": 19770700,
"change": -1.32,
"changePercent": -1.01,
"vwap": 130.16,
"label": "August 15, 23",
"changeOverTime": -0.0101
},
{
"date": "2023-08-14",
"open": 129.39,
"high": 131.37,
"low": 128.96,
"close": 131.33,
"adjClose": 131.33,
"volume": 24695600,
"unadjustedVolume": 24695600,
"change": 1.94,
"changePercent": 1.5,
"vwap": 130.55,
"label": "August 14, 23",
"changeOverTime": 0.015
},
{
"date": "2023-08-11",
"open": 128.66,
"high": 129.93,
"low": 128.17,
"close": 129.56,
"adjClose": 129.56,
"volume": 19569200,
"unadjustedVolume": 19569200,
"change": 0.9,
"changePercent": 0.69952,
"vwap": 129.22,
"label": "August 11, 23",
"changeOverTime": 0.0069952
},
{
"date": "2023-08-10",
"open": 131.32,
"high": 132.05,
"low": 129.45,
"close": 129.69,
"adjClose": 129.69,
"volume": 20857800,
"unadjustedVolume": 20857800,
"change": -1.63,
"changePercent": -1.24,
"vwap": 130.4,
"label": "August 10, 23",
"changeOverTime": -0.0124
},
{
"date": "2023-08-09",
"open": 131.66,
"high": 132.04,
"low": 129,
"close": 129.66,
"adjClose": 129.66,
"volume": 24912900,
"unadjustedVolume": 24912900,
"change": -2,
"changePercent": -1.52,
"vwap": 130.23,
"label": "August 09, 23",
"changeOverTime": -0.0152
},
{
"date": "2023-08-08",
"open": 130.62,
"high": 131.51,
"low": 129.54,
"close": 131.4,
"adjClose": 131.4,
"volume": 23535200,
"unadjustedVolume": 23535200,
"change": 0.78,
"changePercent": 0.59715,
"vwap": 130.82,
"label": "August 08, 23",
"changeOverTime": 0.0059715
},
{
"date": "2023-08-07",
"open": 129.16,
"high": 131.61,
"low": 129.02,
"close": 131.53,
"adjClose": 131.53,
"volume": 22746300,
"unadjustedVolume": 22746300,
"change": 2.37,
"changePercent": 1.83,
"vwap": 130.72,
"label": "August 07, 23",
"changeOverTime": 0.0183
},
{
"date": "2023-08-04",
"open": 129.28,
"high": 131.51,
"low": 127.91,
"close": 128.11,
"adjClose": 128.11,
"volume": 26130000,
"unadjustedVolume": 26130000,
"change": -1.17,
"changePercent": -0.90501,
"vwap": 129.18,
"label": "August 04, 23",
"changeOverTime": -0.0090501
},
{
"date": "2023-08-03",
"open": 127.97,
"high": 129.39,
"low": 127.42,
"close": 128.45,
"adjClose": 128.45,
"volume": 20089500,
"unadjustedVolume": 20089500,
"change": 0.48,
"changePercent": 0.37509,
"vwap": 128.42,
"label": "August 03, 23",
"changeOverTime": 0.0037509
},
{
"date": "2023-08-02",
"open": 129.45,
"high": 130.09,
"low": 127.56,
"close": 128.38,
"adjClose": 128.38,
"volume": 26273300,
"unadjustedVolume": 26273300,
"change": -1.07,
"changePercent": -0.82657,
"vwap": 128.68,
"label": "August 02, 23",
"changeOverTime": -0.0082657
},
{
"date": "2023-08-01",
"open": 130.78,
"high": 132.63,
"low": 130.68,
"close": 131.55,
"adjClose": 131.55,
"volume": 23166800,
"unadjustedVolume": 23166800,
"change": 0.77,
"changePercent": 0.58878,
"vwap": 131.62,
"label": "August 01, 23",
"changeOverTime": 0.0058878
},
{
"date": "2023-07-31",
"open": 132.73,
"high": 133.53,
"low": 131.78,
"close": 132.72,
"adjClose": 132.72,
"volume": 28055500,
"unadjustedVolume": 28055500,
"change": -0.01,
"changePercent": -0.00753409,
"vwap": 132.68,
"label": "July 31, 23",
"changeOverTime": -0.0000753409
},
{
"date": "2023-07-28",
"open": 130.78,
"high": 133.74,
"low": 130.57,
"close": 132.58,
"adjClose": 132.58,
"volume": 36591200,
"unadjustedVolume": 36591200,
"change": 1.8,
"changePercent": 1.38,
"vwap": 132.3,
"label": "July 28, 23",
"changeOverTime": 0.0138
},
{
"date": "2023-07-27",
"open": 131.67,
"high": 133.24,
"low": 128.79,
"close": 129.4,
"adjClose": 129.4,
"volume": 44952100,
"unadjustedVolume": 44952100,
"change": -2.27,
"changePercent": -1.72,
"vwap": 130.48,
"label": "July 27, 23",
"changeOverTime": -0.0172
},
{
"date": "2023-07-26",
"open": 130.07,
"high": 130.98,
"low": 128.32,
"close": 129.27,
"adjClose": 129.27,
"volume": 61682100,
"unadjustedVolume": 61682100,
"change": -0.8,
"changePercent": -0.61505,
"vwap": 129.52,
"label": "July 26, 23",
"changeOverTime": -0.0061505
},
{
"date": "2023-07-25",
"open": 121.36,
"high": 123.15,
"low": 121.02,
"close": 122.21,
"adjClose": 122.21,
"volume": 52509600,
"unadjustedVolume": 52509600,
"change": 0.85,
"changePercent": 0.7004,
"vwap": 122.13,
"label": "July 25, 23",
"changeOverTime": 0.007004
},
{
"date": "2023-07-24",
"open": 121.66,
"high": 123,
"low": 120.98,
"close": 121.53,
"adjClose": 121.53,
"volume": 29686100,
"unadjustedVolume": 29686100,
"change": -0.13,
"changePercent": -0.10686,
"vwap": 121.84,
"label": "July 24, 23",
"changeOverTime": -0.0010686
},
{
"date": "2023-07-21",
"open": 120.62,
"high": 120.99,
"low": 118.73,
"close": 120.02,
"adjClose": 120.02,
"volume": 72937900,
"unadjustedVolume": 72937900,
"change": -0.6,
"changePercent": -0.49743,
"vwap": 119.91,
"label": "July 21, 23",
"changeOverTime": -0.0049743
},
{
"date": "2023-07-20",
"open": 121.42,
"high": 124.09,
"low": 118.22,
"close": 119.2,
"adjClose": 119.2,
"volume": 37906800,
"unadjustedVolume": 37906800,
"change": -2.22,
"changePercent": -1.83,
"vwap": 120.5,
"label": "July 20, 23",
"changeOverTime": -0.0183
},
{
"date": "2023-07-19",
"open": 124.6,
"high": 125.18,
"low": 121.8,
"close": 122.03,
"adjClose": 122.03,
"volume": 37224000,
"unadjustedVolume": 37224000,
"change": -2.57,
"changePercent": -2.06,
"vwap": 123,
"label": "July 19, 23",
"changeOverTime": -0.0206
},
{
"date": "2023-07-18",
"open": 124.6,
"high": 124.68,
"low": 122.96,
"close": 123.76,
"adjClose": 123.76,
"volume": 26226400,
"unadjustedVolume": 26226400,
"change": -0.84,
"changePercent": -0.67416,
"vwap": 123.8,
"label": "July 18, 23",
"changeOverTime": -0.0067416
},
{
"date": "2023-07-17",
"open": 125.94,
"high": 127.1,
"low": 124.2,
"close": 124.65,
"adjClose": 124.65,
"volume": 25716200,
"unadjustedVolume": 25716200,
"change": -1.29,
"changePercent": -1.02,
"vwap": 125.32,
"label": "July 17, 23",
"changeOverTime": -0.0102
},
{
"date": "2023-07-14",
"open": 124.8,
"high": 126.78,
"low": 123.49,
"close": 125.42,
"adjClose": 125.42,
"volume": 33266800,
"unadjustedVolume": 33266800,
"change": 0.62,
"changePercent": 0.49679,
"vwap": 125.23,
"label": "July 14, 23",
"changeOverTime": 0.0049679
},
{
"date": "2023-07-13",
"open": 120.93,
"high": 124.83,
"low": 120.45,
"close": 124.54,
"adjClose": 124.54,
"volume": 44297900,
"unadjustedVolume": 44297900,
"change": 3.61,
"changePercent": 2.99,
"vwap": 123.27,
"label": "July 13, 23",
"changeOverTime": 0.0299
},
{
"date": "2023-07-12",
"open": 118.8,
"high": 120.33,
"low": 118.41,
"close": 118.93,
"adjClose": 118.93,
"volume": 30404400,
"unadjustedVolume": 30404400,
"change": 0.13,
"changePercent": 0.10943,
"vwap": 119.22,
"label": "July 12, 23",
"changeOverTime": 0.0010943
},
{
"date": "2023-07-11",
"open": 116.29,
"high": 117.71,
"low": 115.35,
"close": 117.14,
"adjClose": 117.14,
"volume": 23078800,
"unadjustedVolume": 23078800,
"change": 0.85,
"changePercent": 0.73093,
"vwap": 116.73,
"label": "July 11, 23",
"changeOverTime": 0.0073093
},
{
"date": "2023-07-10",
"open": 118.3,
"high": 118.31,
"low": 116.14,
"close": 116.45,
"adjClose": 116.45,
"volume": 35315200,
"unadjustedVolume": 35315200,
"change": -1.85,
"changePercent": -1.56,
"vwap": 116.97,
"label": "July 10, 23",
"changeOverTime": -0.0156
},
{
"date": "2023-07-07",
"open": 120.1,
"high": 121.05,
"low": 119.4,
"close": 119.48,
"adjClose": 119.48,
"volume": 21692600,
"unadjustedVolume": 21692600,
"change": -0.62,
"changePercent": -0.51624,
"vwap": 119.98,
"label": "July 07, 23",
"changeOverTime": -0.0051624
},
{
"date": "2023-07-06",
"open": 119.8,
"high": 120.3,
"low": 118.4,
"close": 120.11,
"adjClose": 120.11,
"volume": 24745200,
"unadjustedVolume": 24745200,
"change": 0.31,
"changePercent": 0.25876,
"vwap": 119.6,
"label": "July 06, 23",
"changeOverTime": 0.0025876
},
{
"date": "2023-07-05",
"open": 119.24,
"high": 122.61,
"low": 119.23,
"close": 121.75,
"adjClose": 121.75,
"volume": 27584800,
"unadjustedVolume": 27584800,
"change": 2.51,
"changePercent": 2.1,
"vwap": 121.2,
"label": "July 05, 23",
"changeOverTime": 0.021
},
{
"date": "2023-07-03",
"open": 119.24,
"high": 120.19,
"low": 118.82,
"close": 119.9,
"adjClose": 119.9,
"volume": 14467900,
"unadjustedVolume": 14467900,
"change": 0.66,
"changePercent": 0.55351,
"vwap": 119.64,
"label": "July 03, 23",
"changeOverTime": 0.0055351
},
{
"date": "2023-06-30",
"open": 120.17,
"high": 121.08,
"low": 119.69,
"close": 119.7,
"adjClose": 119.7,
"volume": 29519700,
"unadjustedVolume": 29519700,
"change": -0.47,
"changePercent": -0.39111,
"vwap": 120.16,
"label": "June 30, 23",
"changeOverTime": -0.0039111
},
{
"date": "2023-06-29",
"open": 119.24,
"high": 120.06,
"low": 118.3,
"close": 119.1,
"adjClose": 119.1,
"volume": 24090900,
"unadjustedVolume": 24090900,
"change": -0.14,
"changePercent": -0.11741,
"vwap": 119.15,
"label": "June 29, 23",
"changeOverTime": -0.0011741
},
{
"date": "2023-06-28",
"open": 117.09,
"high": 120.39,
"low": 116.85,
"close": 120.18,
"adjClose": 120.18,
"volume": 27091400,
"unadjustedVolume": 27091400,
"change": 3.09,
"changePercent": 2.64,
"vwap": 119.14,
"label": "June 28, 23",
"changeOverTime": 0.0264
},
{
"date": "2023-06-27",
"open": 117.08,
"high": 119.08,
"low": 116.1,
"close": 118.33,
"adjClose": 118.33,
"volume": 39535900,
"unadjustedVolume": 39535900,
"change": 1.25,
"changePercent": 1.07,
"vwap": 117.84,
"label": "June 27, 23",
"changeOverTime": 0.0107
},
{
"date": "2023-06-26",
"open": 120.76,
"high": 122,
"low": 118.27,
"close": 118.34,
"adjClose": 118.34,
"volume": 33969900,
"unadjustedVolume": 33969900,
"change": -2.42,
"changePercent": -2,
"vwap": 119.54,
"label": "June 26, 23",
"changeOverTime": -0.02
},
{
"date": "2023-06-23",
"open": 121.38,
"high": 122.79,
"low": 121.06,
"close": 122.34,
"adjClose": 122.34,
"volume": 34885300,
"unadjustedVolume": 34885300,
"change": 0.96,
"changePercent": 0.7909,
"vwap": 122.06,
"label": "June 23, 23",
"changeOverTime": 0.007909
},
{
"date": "2023-06-22",
"open": 120,
"high": 123.24,
"low": 118.83,
"close": 123.15,
"adjClose": 123.15,
"volume": 26952200,
"unadjustedVolume": 26952200,
"change": 3.15,
"changePercent": 2.63,
"vwap": 121.74,
"label": "June 22, 23",
"changeOverTime": 0.0263
},
{
"date": "2023-06-21",
"open": 122.4,
"high": 122.66,
"low": 120.1,
"close": 120.55,
"adjClose": 120.55,
"volume": 30306300,
"unadjustedVolume": 30306300,
"change": -1.85,
"changePercent": -1.51,
"vwap": 121.1,
"label": "June 21, 23",
"changeOverTime": -0.0151
},
{
"date": "2023-06-20",
"open": 122.93,
"high": 124.57,
"low": 122.14,
"close": 123.1,
"adjClose": 123.1,
"volume": 26097500,
"unadjustedVolume": 26097500,
"change": 0.17,
"changePercent": 0.13829,
"vwap": 123.27,
"label": "June 20, 23",
"changeOverTime": 0.0013829
},
{
"date": "2023-06-16",
"open": 125.93,
"high": 126.11,
"low": 123.28,
"close": 123.53,
"adjClose": 123.53,
"volume": 45514000,
"unadjustedVolume": 45514000,
"change": -2.4,
"changePercent": -1.91,
"vwap": 124.31,
"label": "June 16, 23",
"changeOverTime": -0.0191
},
{
"date": "2023-06-15",
"open": 123.14,
"high": 125.46,
"low": 122.4,
"close": 125.09,
"adjClose": 125.09,
"volume": 35246300,
"unadjustedVolume": 35246300,
"change": 1.95,
"changePercent": 1.58,
"vwap": 124.32,
"label": "June 15, 23",
"changeOverTime": 0.0158
},
{
"date": "2023-06-14",
"open": 123.1,
"high": 124.05,
"low": 121.45,
"close": 123.67,
"adjClose": 123.67,
"volume": 30592300,
"unadjustedVolume": 30592300,
"change": 0.57,
"changePercent": 0.46304,
"vwap": 123.06,
"label": "June 14, 23",
"changeOverTime": 0.0046304
},
{
"date": "2023-06-13",
"open": 124.98,
"high": 125.16,
"low": 123.18,
"close": 123.83,
"adjClose": 123.83,
"volume": 22278300,
"unadjustedVolume": 22278300,
"change": -1.15,
"changePercent": -0.92015,
"vwap": 124.06,
"label": "June 13, 23",
"changeOverTime": -0.0092015
},
{
"date": "2023-06-12",
"open": 122.79,
"high": 124.05,
"low": 121.66,
"close": 123.64,
"adjClose": 123.64,
"volume": 28306400,
"unadjustedVolume": 28306400,
"change": 0.85,
"changePercent": 0.69224,
"vwap": 123.12,
"label": "June 12, 23",
"changeOverTime": 0.0069224
},
{
"date": "2023-06-09",
"open": 122.25,
"high": 123.76,
"low": 121.91,
"close": 122.23,
"adjClose": 122.23,
"volume": 23762500,
"unadjustedVolume": 23762500,
"change": -0.02,
"changePercent": -0.01635992,
"vwap": 122.63,
"label": "June 09, 23",
"changeOverTime": -0.0001635992
},
{
"date": "2023-06-08",
"open": 122.23,
"high": 123.23,
"low": 121.24,
"close": 122.14,
"adjClose": 122.14,
"volume": 29389200,
"unadjustedVolume": 29389200,
"change": -0.09,
"changePercent": -0.07363168,
"vwap": 122.2,
"label": "June 08, 23",
"changeOverTime": -0.0007363168
}
]
}