Revision control
Copy as Markdown
{
"symbol": "IDXX",
"historical": [
{
"date": "2023-12-07",
"open": 522,
"high": 524.93,
"low": 517.93,
"close": 523.08,
"adjClose": 523.08,
"volume": 378175,
"unadjustedVolume": 378174,
"change": 1.08,
"changePercent": 0.2069,
"vwap": 521.9,
"label": "December 07, 23",
"changeOverTime": 0.002069
},
{
"date": "2023-12-06",
"open": 521.19,
"high": 529.56,
"low": 516.6344,
"close": 521.56,
"adjClose": 521.56,
"volume": 681915,
"unadjustedVolume": 681900,
"change": 0.37,
"changePercent": 0.07099139,
"vwap": 523.69,
"label": "December 06, 23",
"changeOverTime": 0.0007099139
},
{
"date": "2023-12-05",
"open": 511.56,
"high": 519.47,
"low": 507.925,
"close": 518.95,
"adjClose": 518.95,
"volume": 614444,
"unadjustedVolume": 614400,
"change": 7.39,
"changePercent": 1.44,
"vwap": 516.84,
"label": "December 05, 23",
"changeOverTime": 0.0144
},
{
"date": "2023-12-04",
"open": 495.07,
"high": 517.93,
"low": 495,
"close": 516.61,
"adjClose": 516.61,
"volume": 1154839,
"unadjustedVolume": 1154800,
"change": 21.54,
"changePercent": 4.35,
"vwap": 511.31,
"label": "December 04, 23",
"changeOverTime": 0.0435
},
{
"date": "2023-12-01",
"open": 464.59,
"high": 484.06,
"low": 464.59,
"close": 482.6,
"adjClose": 482.6,
"volume": 485453,
"unadjustedVolume": 485400,
"change": 18.01,
"changePercent": 3.88,
"vwap": 479.67,
"label": "December 01, 23",
"changeOverTime": 0.0388
},
{
"date": "2023-11-30",
"open": 466.02,
"high": 466.47,
"low": 458.97,
"close": 465.82,
"adjClose": 465.82,
"volume": 686143,
"unadjustedVolume": 686100,
"change": -0.2,
"changePercent": -0.04291661,
"vwap": 464.7,
"label": "November 30, 23",
"changeOverTime": -0.0004291661
},
{
"date": "2023-11-29",
"open": 475.47,
"high": 476.39,
"low": 465.92,
"close": 466.74,
"adjClose": 466.74,
"volume": 473754,
"unadjustedVolume": 473700,
"change": -8.73,
"changePercent": -1.84,
"vwap": 468.86,
"label": "November 29, 23",
"changeOverTime": -0.0184
},
{
"date": "2023-11-28",
"open": 477.27,
"high": 477.27,
"low": 465.11,
"close": 470.8,
"adjClose": 470.8,
"volume": 486075,
"unadjustedVolume": 486100,
"change": -6.47,
"changePercent": -1.36,
"vwap": 469.76,
"label": "November 28, 23",
"changeOverTime": -0.0136
},
{
"date": "2023-11-27",
"open": 477.24,
"high": 480.83,
"low": 473.265,
"close": 479.63,
"adjClose": 479.63,
"volume": 350295,
"unadjustedVolume": 350200,
"change": 2.39,
"changePercent": 0.5008,
"vwap": 479,
"label": "November 27, 23",
"changeOverTime": 0.005008
},
{
"date": "2023-11-24",
"open": 480,
"high": 480,
"low": 476.06,
"close": 478.18,
"adjClose": 478.18,
"volume": 142078,
"unadjustedVolume": 142100,
"change": -1.82,
"changePercent": -0.37917,
"vwap": 477.98,
"label": "November 24, 23",
"changeOverTime": -0.0037917
},
{
"date": "2023-11-22",
"open": 480.97,
"high": 484.07,
"low": 476.71,
"close": 478.33,
"adjClose": 478.33,
"volume": 289732,
"unadjustedVolume": 289700,
"change": -2.64,
"changePercent": -0.54889,
"vwap": 479.12,
"label": "November 22, 23",
"changeOverTime": -0.0054889
},
{
"date": "2023-11-21",
"open": 474.58,
"high": 480,
"low": 470.02,
"close": 477.71,
"adjClose": 477.71,
"volume": 316501,
"unadjustedVolume": 316500,
"change": 3.13,
"changePercent": 0.65953,
"vwap": 477.64,
"label": "November 21, 23",
"changeOverTime": 0.0065953
},
{
"date": "2023-11-20",
"open": 462.55,
"high": 473.948,
"low": 459.53,
"close": 472.93,
"adjClose": 472.93,
"volume": 452706,
"unadjustedVolume": 452700,
"change": 10.38,
"changePercent": 2.24,
"vwap": 471.35,
"label": "November 20, 23",
"changeOverTime": 0.0224
},
{
"date": "2023-11-17",
"open": 469.97,
"high": 469.97,
"low": 456.93,
"close": 463.69,
"adjClose": 463.69,
"volume": 666898,
"unadjustedVolume": 666900,
"change": -6.28,
"changePercent": -1.34,
"vwap": 462.44,
"label": "November 17, 23",
"changeOverTime": -0.0134
},
{
"date": "2023-11-16",
"open": 463.13,
"high": 469.0024,
"low": 460.64,
"close": 466.64,
"adjClose": 466.64,
"volume": 461171,
"unadjustedVolume": 461100,
"change": 3.51,
"changePercent": 0.75789,
"vwap": 466.63,
"label": "November 16, 23",
"changeOverTime": 0.0075789
},
{
"date": "2023-11-15",
"open": 454.69,
"high": 466.2,
"low": 454.69,
"close": 460.56,
"adjClose": 460.56,
"volume": 502477,
"unadjustedVolume": 502500,
"change": 5.87,
"changePercent": 1.29,
"vwap": 461.34,
"label": "November 15, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-11-14",
"open": 445.51,
"high": 458.8,
"low": 445.51,
"close": 454.25,
"adjClose": 454.25,
"volume": 545824,
"unadjustedVolume": 545800,
"change": 8.74,
"changePercent": 1.96,
"vwap": 454.51,
"label": "November 14, 23",
"changeOverTime": 0.0196
},
{
"date": "2023-11-13",
"open": 428.44,
"high": 436.17,
"low": 428.12,
"close": 432.39,
"adjClose": 432.39,
"volume": 408326,
"unadjustedVolume": 408300,
"change": 3.95,
"changePercent": 0.92195,
"vwap": 433.02,
"label": "November 13, 23",
"changeOverTime": 0.0092195
},
{
"date": "2023-11-10",
"open": 423.46,
"high": 431.75,
"low": 417.935,
"close": 428.73,
"adjClose": 428.73,
"volume": 499150,
"unadjustedVolume": 499100,
"change": 5.27,
"changePercent": 1.24,
"vwap": 427.68,
"label": "November 10, 23",
"changeOverTime": 0.0124
},
{
"date": "2023-11-09",
"open": 428.86,
"high": 432.25,
"low": 417.485,
"close": 418.75,
"adjClose": 418.75,
"volume": 414707,
"unadjustedVolume": 414700,
"change": -10.11,
"changePercent": -2.36,
"vwap": 421.98,
"label": "November 09, 23",
"changeOverTime": -0.0236
},
{
"date": "2023-11-08",
"open": 426.93,
"high": 429.755,
"low": 423.005,
"close": 427.73,
"adjClose": 427.73,
"volume": 401165,
"unadjustedVolume": 401200,
"change": 0.8,
"changePercent": 0.18738,
"vwap": 427.08,
"label": "November 08, 23",
"changeOverTime": 0.0018738
},
{
"date": "2023-11-07",
"open": 423.75,
"high": 427.25,
"low": 418.6,
"close": 422.47,
"adjClose": 422.47,
"volume": 463550,
"unadjustedVolume": 463500,
"change": -1.28,
"changePercent": -0.30206,
"vwap": 422.92,
"label": "November 07, 23",
"changeOverTime": -0.0030206
},
{
"date": "2023-11-06",
"open": 430.92,
"high": 433.955,
"low": 419.54,
"close": 423.02,
"adjClose": 423.02,
"volume": 487616,
"unadjustedVolume": 487600,
"change": -7.9,
"changePercent": -1.83,
"vwap": 422.84,
"label": "November 06, 23",
"changeOverTime": -0.0183
},
{
"date": "2023-11-03",
"open": 425.04,
"high": 435.83,
"low": 422.63,
"close": 429.3,
"adjClose": 429.3,
"volume": 627578,
"unadjustedVolume": 627600,
"change": 4.26,
"changePercent": 1,
"vwap": 432.03,
"label": "November 03, 23",
"changeOverTime": 0.01
},
{
"date": "2023-11-02",
"open": 401.17,
"high": 421.96,
"low": 395.37,
"close": 419.44,
"adjClose": 419.44,
"volume": 879292,
"unadjustedVolume": 879300,
"change": 18.27,
"changePercent": 4.55,
"vwap": 415.39,
"label": "November 02, 23",
"changeOverTime": 0.0455
},
{
"date": "2023-11-01",
"open": 388.37,
"high": 395.86,
"low": 372.5,
"close": 395.35,
"adjClose": 395.35,
"volume": 1532096,
"unadjustedVolume": 1532000,
"change": 6.98,
"changePercent": 1.8,
"vwap": 386.55,
"label": "November 01, 23",
"changeOverTime": 0.018
},
{
"date": "2023-10-31",
"open": 397.99,
"high": 403.98,
"low": 395.715,
"close": 399.47,
"adjClose": 399.47,
"volume": 668476,
"unadjustedVolume": 668400,
"change": 1.48,
"changePercent": 0.37187,
"vwap": 400.27,
"label": "October 31, 23",
"changeOverTime": 0.0037187
},
{
"date": "2023-10-30",
"open": 394.1,
"high": 399.88,
"low": 387.435,
"close": 396.39,
"adjClose": 396.39,
"volume": 725297,
"unadjustedVolume": 725300,
"change": 2.29,
"changePercent": 0.58107,
"vwap": 394.78,
"label": "October 30, 23",
"changeOverTime": 0.0058107
},
{
"date": "2023-10-27",
"open": 398.05,
"high": 401.21,
"low": 390.51,
"close": 391.37,
"adjClose": 391.37,
"volume": 681016,
"unadjustedVolume": 681000,
"change": -6.68,
"changePercent": -1.68,
"vwap": 393.84,
"label": "October 27, 23",
"changeOverTime": -0.0168
},
{
"date": "2023-10-26",
"open": 410,
"high": 410,
"low": 390.06,
"close": 397.43,
"adjClose": 397.43,
"volume": 787829,
"unadjustedVolume": 787800,
"change": -12.57,
"changePercent": -3.07,
"vwap": 398.1,
"label": "October 26, 23",
"changeOverTime": -0.0307
},
{
"date": "2023-10-25",
"open": 425.62,
"high": 425.62,
"low": 411.25,
"close": 412.68,
"adjClose": 412.68,
"volume": 441219,
"unadjustedVolume": 441000,
"change": -12.94,
"changePercent": -3.04,
"vwap": 415.62,
"label": "October 25, 23",
"changeOverTime": -0.0304
},
{
"date": "2023-10-24",
"open": 427.82,
"high": 431.82,
"low": 421.335,
"close": 430.77,
"adjClose": 430.77,
"volume": 389920,
"unadjustedVolume": 389900,
"change": 2.95,
"changePercent": 0.68954,
"vwap": 428.9,
"label": "October 24, 23",
"changeOverTime": 0.0068954
},
{
"date": "2023-10-23",
"open": 428.15,
"high": 431.17,
"low": 422.385,
"close": 427.72,
"adjClose": 427.72,
"volume": 279192,
"unadjustedVolume": 279200,
"change": -0.43,
"changePercent": -0.10043,
"vwap": 428.31,
"label": "October 23, 23",
"changeOverTime": -0.0010043
},
{
"date": "2023-10-20",
"open": 425.68,
"high": 430.28,
"low": 423.07,
"close": 427,
"adjClose": 427,
"volume": 439709,
"unadjustedVolume": 439700,
"change": 1.32,
"changePercent": 0.31009,
"vwap": 426.44,
"label": "October 20, 23",
"changeOverTime": 0.0031009
},
{
"date": "2023-10-19",
"open": 427.93,
"high": 430.94,
"low": 421.185,
"close": 425.68,
"adjClose": 425.68,
"volume": 285061,
"unadjustedVolume": 285100,
"change": -2.25,
"changePercent": -0.52579,
"vwap": 425.68,
"label": "October 19, 23",
"changeOverTime": -0.0052579
},
{
"date": "2023-10-18",
"open": 433.75,
"high": 433.75,
"low": 425.16,
"close": 425.32,
"adjClose": 425.32,
"volume": 382493,
"unadjustedVolume": 382400,
"change": -8.43,
"changePercent": -1.94,
"vwap": 427.86,
"label": "October 18, 23",
"changeOverTime": -0.0194
},
{
"date": "2023-10-17",
"open": 425.11,
"high": 436.325,
"low": 420.78,
"close": 436.09,
"adjClose": 436.09,
"volume": 322951,
"unadjustedVolume": 323000,
"change": 10.98,
"changePercent": 2.58,
"vwap": 433.33,
"label": "October 17, 23",
"changeOverTime": 0.0258
},
{
"date": "2023-10-16",
"open": 433.82,
"high": 436.47,
"low": 428.82,
"close": 429.55,
"adjClose": 429.55,
"volume": 625404,
"unadjustedVolume": 625400,
"change": -4.27,
"changePercent": -0.98428,
"vwap": 431.73,
"label": "October 16, 23",
"changeOverTime": -0.0098428
},
{
"date": "2023-10-13",
"open": 429.86,
"high": 437.73,
"low": 420.33,
"close": 426.18,
"adjClose": 426.18,
"volume": 1031821,
"unadjustedVolume": 1031800,
"change": -3.68,
"changePercent": -0.85609,
"vwap": 428.12,
"label": "October 13, 23",
"changeOverTime": -0.0085609
},
{
"date": "2023-10-12",
"open": 447.27,
"high": 447.27,
"low": 427.44,
"close": 428.31,
"adjClose": 428.31,
"volume": 527538,
"unadjustedVolume": 527500,
"change": -18.96,
"changePercent": -4.24,
"vwap": 432.98,
"label": "October 12, 23",
"changeOverTime": -0.0424
},
{
"date": "2023-10-11",
"open": 451.59,
"high": 456.78,
"low": 444.82,
"close": 445.88,
"adjClose": 445.88,
"volume": 700366,
"unadjustedVolume": 700400,
"change": -5.71,
"changePercent": -1.26,
"vwap": 448.74,
"label": "October 11, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-10-10",
"open": 446.93,
"high": 453.19,
"low": 438.12,
"close": 450.7,
"adjClose": 450.7,
"volume": 596011,
"unadjustedVolume": 596000,
"change": 3.77,
"changePercent": 0.84353,
"vwap": 450.36,
"label": "October 10, 23",
"changeOverTime": 0.0084353
},
{
"date": "2023-10-09",
"open": 444.03,
"high": 444.46,
"low": 435.9087,
"close": 442.25,
"adjClose": 442.25,
"volume": 372618,
"unadjustedVolume": 372600,
"change": -1.78,
"changePercent": -0.40087,
"vwap": 439.97,
"label": "October 09, 23",
"changeOverTime": -0.0040087
},
{
"date": "2023-10-06",
"open": 425.66,
"high": 448.04,
"low": 425.66,
"close": 445.98,
"adjClose": 445.98,
"volume": 581233,
"unadjustedVolume": 581200,
"change": 20.32,
"changePercent": 4.77,
"vwap": 442.06,
"label": "October 06, 23",
"changeOverTime": 0.0477
},
{
"date": "2023-10-05",
"open": 432.17,
"high": 432.24,
"low": 420.22,
"close": 430.52,
"adjClose": 430.52,
"volume": 395637,
"unadjustedVolume": 395600,
"change": -1.65,
"changePercent": -0.38179,
"vwap": 427.82,
"label": "October 05, 23",
"changeOverTime": -0.0038179
},
{
"date": "2023-10-04",
"open": 428.46,
"high": 433.985,
"low": 425.7,
"close": 433.21,
"adjClose": 433.21,
"volume": 303954,
"unadjustedVolume": 304000,
"change": 4.75,
"changePercent": 1.11,
"vwap": 430.81,
"label": "October 04, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-10-03",
"open": 427.57,
"high": 430.865,
"low": 422.11,
"close": 425.21,
"adjClose": 425.21,
"volume": 313296,
"unadjustedVolume": 313300,
"change": -2.36,
"changePercent": -0.55196,
"vwap": 424.98,
"label": "October 03, 23",
"changeOverTime": -0.0055196
},
{
"date": "2023-10-02",
"open": 435,
"high": 435,
"low": 425.51,
"close": 430.95,
"adjClose": 430.95,
"volume": 413082,
"unadjustedVolume": 413100,
"change": -4.05,
"changePercent": -0.93103,
"vwap": 429.92,
"label": "October 02, 23",
"changeOverTime": -0.0093103
},
{
"date": "2023-09-29",
"open": 441.42,
"high": 442.36,
"low": 434.62,
"close": 437.27,
"adjClose": 437.27,
"volume": 363315,
"unadjustedVolume": 363200,
"change": -4.15,
"changePercent": -0.94015,
"vwap": 437.87,
"label": "September 29, 23",
"changeOverTime": -0.0094015
},
{
"date": "2023-09-28",
"open": 437.98,
"high": 441.695,
"low": 434.98,
"close": 436.98,
"adjClose": 436.98,
"volume": 396121,
"unadjustedVolume": 396100,
"change": -1,
"changePercent": -0.22832,
"vwap": 437.76,
"label": "September 28, 23",
"changeOverTime": -0.0022832
},
{
"date": "2023-09-27",
"open": 435.51,
"high": 441.48,
"low": 432.85,
"close": 436.86,
"adjClose": 436.86,
"volume": 452870,
"unadjustedVolume": 452900,
"change": 1.35,
"changePercent": 0.30998,
"vwap": 436.45,
"label": "September 27, 23",
"changeOverTime": 0.0030998
},
{
"date": "2023-09-26",
"open": 436.3,
"high": 438.09,
"low": 430.81,
"close": 432.42,
"adjClose": 432.42,
"volume": 351678,
"unadjustedVolume": 351700,
"change": -3.88,
"changePercent": -0.8893,
"vwap": 432.96,
"label": "September 26, 23",
"changeOverTime": -0.008893
},
{
"date": "2023-09-25",
"open": 435.33,
"high": 437.33,
"low": 431.765,
"close": 437.24,
"adjClose": 437.24,
"volume": 371835,
"unadjustedVolume": 371800,
"change": 1.91,
"changePercent": 0.43875,
"vwap": 435.33,
"label": "September 25, 23",
"changeOverTime": 0.0043875
},
{
"date": "2023-09-22",
"open": 439.99,
"high": 440.72,
"low": 434.44,
"close": 435.69,
"adjClose": 435.69,
"volume": 439118,
"unadjustedVolume": 439100,
"change": -4.3,
"changePercent": -0.97729,
"vwap": 436.93,
"label": "September 22, 23",
"changeOverTime": -0.0097729
},
{
"date": "2023-09-21",
"open": 450.65,
"high": 454.928,
"low": 438.09,
"close": 438.65,
"adjClose": 438.65,
"volume": 535413,
"unadjustedVolume": 535400,
"change": -12,
"changePercent": -2.66,
"vwap": 442.04,
"label": "September 21, 23",
"changeOverTime": -0.0266
},
{
"date": "2023-09-20",
"open": 463.5,
"high": 467.92,
"low": 455.3,
"close": 455.35,
"adjClose": 455.35,
"volume": 492458,
"unadjustedVolume": 492400,
"change": -8.15,
"changePercent": -1.76,
"vwap": 462.05,
"label": "September 20, 23",
"changeOverTime": -0.0176
},
{
"date": "2023-09-19",
"open": 448.01,
"high": 457.89,
"low": 446.3,
"close": 457.38,
"adjClose": 457.38,
"volume": 414991,
"unadjustedVolume": 415000,
"change": 9.37,
"changePercent": 2.09,
"vwap": 453.78,
"label": "September 19, 23",
"changeOverTime": 0.0209
},
{
"date": "2023-09-18",
"open": 451.14,
"high": 453.81,
"low": 449.02,
"close": 450.27,
"adjClose": 450.27,
"volume": 294046,
"unadjustedVolume": 294000,
"change": -0.87,
"changePercent": -0.19284,
"vwap": 450.89,
"label": "September 18, 23",
"changeOverTime": -0.0019284
},
{
"date": "2023-09-15",
"open": 456.46,
"high": 459.23,
"low": 448.0001,
"close": 450.69,
"adjClose": 450.69,
"volume": 770079,
"unadjustedVolume": 770000,
"change": -5.77,
"changePercent": -1.26,
"vwap": 452.43,
"label": "September 15, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-09-14",
"open": 461.86,
"high": 462.48,
"low": 456.03,
"close": 462.08,
"adjClose": 462.08,
"volume": 279639,
"unadjustedVolume": 279600,
"change": 0.22,
"changePercent": 0.04763348,
"vwap": 460.72,
"label": "September 14, 23",
"changeOverTime": 0.0004763348
},
{
"date": "2023-09-13",
"open": 469.72,
"high": 469.72,
"low": 457.4,
"close": 458.29,
"adjClose": 458.29,
"volume": 470598,
"unadjustedVolume": 470600,
"change": -11.43,
"changePercent": -2.43,
"vwap": 460.53,
"label": "September 13, 23",
"changeOverTime": -0.0243
},
{
"date": "2023-09-12",
"open": 465.79,
"high": 475.22,
"low": 464.36,
"close": 470.12,
"adjClose": 470.12,
"volume": 369660,
"unadjustedVolume": 369700,
"change": 4.33,
"changePercent": 0.9296,
"vwap": 471.43,
"label": "September 12, 23",
"changeOverTime": 0.009296
},
{
"date": "2023-09-11",
"open": 469.26,
"high": 472.25,
"low": 466.07,
"close": 471.51,
"adjClose": 471.51,
"volume": 411279,
"unadjustedVolume": 411300,
"change": 2.25,
"changePercent": 0.47948,
"vwap": 470.68,
"label": "September 11, 23",
"changeOverTime": 0.0047948
},
{
"date": "2023-09-08",
"open": 476.44,
"high": 478.27,
"low": 463.75,
"close": 465.79,
"adjClose": 465.79,
"volume": 519180,
"unadjustedVolume": 519200,
"change": -10.65,
"changePercent": -2.24,
"vwap": 467.01,
"label": "September 08, 23",
"changeOverTime": -0.0224
},
{
"date": "2023-09-07",
"open": 488.25,
"high": 488.255,
"low": 476.13,
"close": 477.21,
"adjClose": 477.21,
"volume": 600270,
"unadjustedVolume": 600300,
"change": -11.04,
"changePercent": -2.26,
"vwap": 478.86,
"label": "September 07, 23",
"changeOverTime": -0.0226
},
{
"date": "2023-09-06",
"open": 490.1,
"high": 492.53,
"low": 483.495,
"close": 487.96,
"adjClose": 487.96,
"volume": 440831,
"unadjustedVolume": 440600,
"change": -2.14,
"changePercent": -0.43665,
"vwap": 489.33,
"label": "September 06, 23",
"changeOverTime": -0.0043665
},
{
"date": "2023-09-05",
"open": 507.99,
"high": 507.99,
"low": 495.755,
"close": 496.01,
"adjClose": 496.01,
"volume": 342176,
"unadjustedVolume": 342200,
"change": -11.98,
"changePercent": -2.36,
"vwap": 498.33,
"label": "September 05, 23",
"changeOverTime": -0.0236
},
{
"date": "2023-09-01",
"open": 516.06,
"high": 516.06,
"low": 507.055,
"close": 511.29,
"adjClose": 511.29,
"volume": 245068,
"unadjustedVolume": 245100,
"change": -4.77,
"changePercent": -0.92431,
"vwap": 510.84,
"label": "September 01, 23",
"changeOverTime": -0.0092431
},
{
"date": "2023-08-31",
"open": 511.89,
"high": 514.38,
"low": 508.2,
"close": 511.41,
"adjClose": 511.41,
"volume": 958415,
"unadjustedVolume": 958400,
"change": -0.48,
"changePercent": -0.09377015,
"vwap": 511.33,
"label": "August 31, 23",
"changeOverTime": -0.0009377015
},
{
"date": "2023-08-30",
"open": 511.5,
"high": 518.47,
"low": 509.6,
"close": 510.81,
"adjClose": 510.81,
"volume": 232103,
"unadjustedVolume": 232100,
"change": -0.69,
"changePercent": -0.1349,
"vwap": 512.96,
"label": "August 30, 23",
"changeOverTime": -0.001349
},
{
"date": "2023-08-29",
"open": 493.97,
"high": 512.02,
"low": 491.39,
"close": 511.49,
"adjClose": 511.49,
"volume": 334951,
"unadjustedVolume": 334800,
"change": 17.52,
"changePercent": 3.55,
"vwap": 509.43,
"label": "August 29, 23",
"changeOverTime": 0.0355
},
{
"date": "2023-08-28",
"open": 498.17,
"high": 500.37,
"low": 491.09,
"close": 493.08,
"adjClose": 493.08,
"volume": 250510,
"unadjustedVolume": 250500,
"change": -5.09,
"changePercent": -1.02,
"vwap": 494.01,
"label": "August 28, 23",
"changeOverTime": -0.0102
},
{
"date": "2023-08-25",
"open": 488.04,
"high": 494.31,
"low": 482.815,
"close": 492.68,
"adjClose": 492.68,
"volume": 242861,
"unadjustedVolume": 242800,
"change": 4.64,
"changePercent": 0.95074,
"vwap": 490.71,
"label": "August 25, 23",
"changeOverTime": 0.0095074
},
{
"date": "2023-08-24",
"open": 505.96,
"high": 508.44,
"low": 486.01,
"close": 486.02,
"adjClose": 486.02,
"volume": 390539,
"unadjustedVolume": 390500,
"change": -19.94,
"changePercent": -3.94,
"vwap": 491.92,
"label": "August 24, 23",
"changeOverTime": -0.0394
},
{
"date": "2023-08-23",
"open": 489.65,
"high": 506.295,
"low": 489.65,
"close": 503.03,
"adjClose": 503.03,
"volume": 543924,
"unadjustedVolume": 543900,
"change": 13.38,
"changePercent": 2.73,
"vwap": 501.8,
"label": "August 23, 23",
"changeOverTime": 0.0273
},
{
"date": "2023-08-22",
"open": 482.46,
"high": 489.345,
"low": 481.94,
"close": 488.35,
"adjClose": 488.35,
"volume": 326000,
"unadjustedVolume": 326000,
"change": 5.89,
"changePercent": 1.22,
"vwap": 487.4,
"label": "August 22, 23",
"changeOverTime": 0.0122
},
{
"date": "2023-08-21",
"open": 483.67,
"high": 485.175,
"low": 477.55,
"close": 481.97,
"adjClose": 481.97,
"volume": 418301,
"unadjustedVolume": 418200,
"change": -1.7,
"changePercent": -0.35148,
"vwap": 481.78,
"label": "August 21, 23",
"changeOverTime": -0.0035148
},
{
"date": "2023-08-18",
"open": 482.2,
"high": 485.78,
"low": 481.32,
"close": 483.73,
"adjClose": 483.73,
"volume": 334772,
"unadjustedVolume": 332900,
"change": 1.53,
"changePercent": 0.3173,
"vwap": 483.61,
"label": "August 18, 23",
"changeOverTime": 0.003173
},
{
"date": "2023-08-17",
"open": 500,
"high": 500.17,
"low": 485.375,
"close": 486.42,
"adjClose": 486.42,
"volume": 390587,
"unadjustedVolume": 390500,
"change": -13.58,
"changePercent": -2.72,
"vwap": 489.72,
"label": "August 17, 23",
"changeOverTime": -0.0272
},
{
"date": "2023-08-16",
"open": 509.87,
"high": 511.99,
"low": 499.23,
"close": 499.55,
"adjClose": 499.55,
"volume": 264318,
"unadjustedVolume": 264300,
"change": -10.32,
"changePercent": -2.02,
"vwap": 504.08,
"label": "August 16, 23",
"changeOverTime": -0.0202
},
{
"date": "2023-08-15",
"open": 506.01,
"high": 512.91,
"low": 505.5,
"close": 509.37,
"adjClose": 509.37,
"volume": 297878,
"unadjustedVolume": 297900,
"change": 3.36,
"changePercent": 0.66402,
"vwap": 509.71,
"label": "August 15, 23",
"changeOverTime": 0.0066402
},
{
"date": "2023-08-14",
"open": 509.14,
"high": 510.94,
"low": 506.38,
"close": 507.7,
"adjClose": 507.7,
"volume": 295685,
"unadjustedVolume": 295700,
"change": -1.44,
"changePercent": -0.28283,
"vwap": 507.6,
"label": "August 14, 23",
"changeOverTime": -0.0028283
},
{
"date": "2023-08-11",
"open": 502.66,
"high": 508.635,
"low": 501.53,
"close": 505.51,
"adjClose": 505.51,
"volume": 324846,
"unadjustedVolume": 324800,
"change": 2.85,
"changePercent": 0.56698,
"vwap": 505.15,
"label": "August 11, 23",
"changeOverTime": 0.0056698
},
{
"date": "2023-08-10",
"open": 521.23,
"high": 522.45,
"low": 505.37,
"close": 507.49,
"adjClose": 507.49,
"volume": 406796,
"unadjustedVolume": 406800,
"change": -13.74,
"changePercent": -2.64,
"vwap": 511.31,
"label": "August 10, 23",
"changeOverTime": -0.0264
},
{
"date": "2023-08-09",
"open": 509.46,
"high": 521.615,
"low": 507.96,
"close": 518.75,
"adjClose": 518.75,
"volume": 585461,
"unadjustedVolume": 585400,
"change": 9.29,
"changePercent": 1.82,
"vwap": 516.97,
"label": "August 09, 23",
"changeOverTime": 0.0182
},
{
"date": "2023-08-08",
"open": 504.39,
"high": 511.44,
"low": 500.61,
"close": 509.76,
"adjClose": 509.76,
"volume": 396168,
"unadjustedVolume": 396200,
"change": 5.37,
"changePercent": 1.06,
"vwap": 507.22,
"label": "August 08, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-08-07",
"open": 504.72,
"high": 510,
"low": 504.025,
"close": 508.34,
"adjClose": 508.34,
"volume": 332347,
"unadjustedVolume": 332300,
"change": 3.62,
"changePercent": 0.71723,
"vwap": 507.49,
"label": "August 07, 23",
"changeOverTime": 0.0071723
},
{
"date": "2023-08-04",
"open": 508.35,
"high": 509.9,
"low": 502.955,
"close": 504.08,
"adjClose": 504.08,
"volume": 428288,
"unadjustedVolume": 428300,
"change": -4.27,
"changePercent": -0.83997,
"vwap": 505.7,
"label": "August 04, 23",
"changeOverTime": -0.0083997
},
{
"date": "2023-08-03",
"open": 516.84,
"high": 519,
"low": 507.03,
"close": 507.77,
"adjClose": 507.77,
"volume": 438144,
"unadjustedVolume": 438100,
"change": -9.07,
"changePercent": -1.75,
"vwap": 510.29,
"label": "August 03, 23",
"changeOverTime": -0.0175
},
{
"date": "2023-08-02",
"open": 527.88,
"high": 530.29,
"low": 510.715,
"close": 519.18,
"adjClose": 519.18,
"volume": 764477,
"unadjustedVolume": 764500,
"change": -8.7,
"changePercent": -1.65,
"vwap": 516.84,
"label": "August 02, 23",
"changeOverTime": -0.0165
},
{
"date": "2023-08-01",
"open": 534.6,
"high": 545,
"low": 522.72,
"close": 532.3,
"adjClose": 532.3,
"volume": 674230,
"unadjustedVolume": 674200,
"change": -2.3,
"changePercent": -0.43023,
"vwap": 532.38,
"label": "August 01, 23",
"changeOverTime": -0.0043023
},
{
"date": "2023-07-31",
"open": 553.71,
"high": 556.04,
"low": 547.9,
"close": 554.73,
"adjClose": 554.72998,
"volume": 501916,
"unadjustedVolume": 501900,
"change": 1.02,
"changePercent": 0.18421,
"vwap": 553.03,
"label": "July 31, 23",
"changeOverTime": 0.0018421
},
{
"date": "2023-07-28",
"open": 555.45,
"high": 557.16,
"low": 545.325,
"close": 552.78,
"adjClose": 552.780029,
"volume": 373345,
"unadjustedVolume": 373300,
"change": -2.67,
"changePercent": -0.48069,
"vwap": 551.59,
"label": "July 28, 23",
"changeOverTime": -0.0048069
},
{
"date": "2023-07-27",
"open": 563.32,
"high": 564.735,
"low": 544.115,
"close": 545.96,
"adjClose": 545.960022,
"volume": 483761,
"unadjustedVolume": 483800,
"change": -17.36,
"changePercent": -3.08,
"vwap": 550.16,
"label": "July 27, 23",
"changeOverTime": -0.0308
},
{
"date": "2023-07-26",
"open": 550.59,
"high": 556.69,
"low": 547.58,
"close": 556.16,
"adjClose": 556.159973,
"volume": 335492,
"unadjustedVolume": 335500,
"change": 5.57,
"changePercent": 1.01,
"vwap": 553.28,
"label": "July 26, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-07-25",
"open": 551.39,
"high": 561.475,
"low": 550.185,
"close": 556.67,
"adjClose": 556.669983,
"volume": 347575,
"unadjustedVolume": 347600,
"change": 5.28,
"changePercent": 0.95758,
"vwap": 557.44,
"label": "July 25, 23",
"changeOverTime": 0.0095758
},
{
"date": "2023-07-24",
"open": 553.18,
"high": 558.46,
"low": 550.4,
"close": 554.03,
"adjClose": 554.030029,
"volume": 351062,
"unadjustedVolume": 351100,
"change": 0.85,
"changePercent": 0.15366,
"vwap": 553.84,
"label": "July 24, 23",
"changeOverTime": 0.0015366
},
{
"date": "2023-07-21",
"open": 543.76,
"high": 558.76,
"low": 541.79,
"close": 554.6,
"adjClose": 554.599976,
"volume": 1621903,
"unadjustedVolume": 1621900,
"change": 10.84,
"changePercent": 1.99,
"vwap": 554.49,
"label": "July 21, 23",
"changeOverTime": 0.0199
},
{
"date": "2023-07-20",
"open": 544.17,
"high": 549.635,
"low": 540.09,
"close": 542.86,
"adjClose": 542.859985,
"volume": 433036,
"unadjustedVolume": 432900,
"change": -1.31,
"changePercent": -0.24073,
"vwap": 544.62,
"label": "July 20, 23",
"changeOverTime": -0.0024073
},
{
"date": "2023-07-19",
"open": 548.96,
"high": 554.305,
"low": 544.665,
"close": 547.75,
"adjClose": 547.75,
"volume": 370666,
"unadjustedVolume": 370500,
"change": -1.21,
"changePercent": -0.22042,
"vwap": 548.45,
"label": "July 19, 23",
"changeOverTime": -0.0022042
},
{
"date": "2023-07-18",
"open": 547.41,
"high": 547.9,
"low": 534.22,
"close": 547.47,
"adjClose": 547.469971,
"volume": 653863,
"unadjustedVolume": 653900,
"change": 0.06,
"changePercent": 0.01096071,
"vwap": 542.15,
"label": "July 18, 23",
"changeOverTime": 0.0001096071
},
{
"date": "2023-07-17",
"open": 535.97,
"high": 554.26,
"low": 529.58,
"close": 551.84,
"adjClose": 551.840027,
"volume": 575860,
"unadjustedVolume": 575900,
"change": 15.87,
"changePercent": 2.96,
"vwap": 548.5,
"label": "July 17, 23",
"changeOverTime": 0.0296
},
{
"date": "2023-07-14",
"open": 530.21,
"high": 541.3999,
"low": 528.32,
"close": 536.89,
"adjClose": 536.890015,
"volume": 547343,
"unadjustedVolume": 540500,
"change": 6.68,
"changePercent": 1.26,
"vwap": 538,
"label": "July 14, 23",
"changeOverTime": 0.0126
},
{
"date": "2023-07-13",
"open": 526.38,
"high": 535.3251,
"low": 522.2,
"close": 532.8,
"adjClose": 532.799988,
"volume": 448038,
"unadjustedVolume": 448000,
"change": 6.42,
"changePercent": 1.22,
"vwap": 532.24,
"label": "July 13, 23",
"changeOverTime": 0.0122
},
{
"date": "2023-07-12",
"open": 520,
"high": 527.48,
"low": 513.175,
"close": 525.68,
"adjClose": 525.679993,
"volume": 613290,
"unadjustedVolume": 613300,
"change": 5.68,
"changePercent": 1.09,
"vwap": 522.6,
"label": "July 12, 23",
"changeOverTime": 0.0109
},
{
"date": "2023-07-11",
"open": 521.97,
"high": 525.87,
"low": 511.6,
"close": 514.82,
"adjClose": 514.820007,
"volume": 588604,
"unadjustedVolume": 588600,
"change": -7.15,
"changePercent": -1.37,
"vwap": 515.43,
"label": "July 11, 23",
"changeOverTime": -0.0137
},
{
"date": "2023-07-10",
"open": 498.86,
"high": 521.81,
"low": 498.86,
"close": 521.21,
"adjClose": 521.210022,
"volume": 732133,
"unadjustedVolume": 732000,
"change": 22.35,
"changePercent": 4.48,
"vwap": 517.08,
"label": "July 10, 23",
"changeOverTime": 0.0448
},
{
"date": "2023-07-07",
"open": 491,
"high": 501.745,
"low": 489.49,
"close": 498.01,
"adjClose": 498.01001,
"volume": 452602,
"unadjustedVolume": 452600,
"change": 7.01,
"changePercent": 1.43,
"vwap": 497.81,
"label": "July 07, 23",
"changeOverTime": 0.0143
},
{
"date": "2023-07-06",
"open": 484.51,
"high": 492.02,
"low": 479.34,
"close": 491.23,
"adjClose": 491.230011,
"volume": 326729,
"unadjustedVolume": 326700,
"change": 6.72,
"changePercent": 1.39,
"vwap": 489.27,
"label": "July 06, 23",
"changeOverTime": 0.0139
},
{
"date": "2023-07-05",
"open": 487.08,
"high": 494.72,
"low": 486.79,
"close": 492.46,
"adjClose": 492.459991,
"volume": 334891,
"unadjustedVolume": 334900,
"change": 5.38,
"changePercent": 1.1,
"vwap": 490.86,
"label": "July 05, 23",
"changeOverTime": 0.011
},
{
"date": "2023-07-03",
"open": 497.4,
"high": 497.4,
"low": 485.4,
"close": 490.18,
"adjClose": 490.179993,
"volume": 280895,
"unadjustedVolume": 280900,
"change": -7.22,
"changePercent": -1.45,
"vwap": 490.43,
"label": "July 03, 23",
"changeOverTime": -0.0145
},
{
"date": "2023-06-30",
"open": 500,
"high": 506.56,
"low": 495.89,
"close": 502.23,
"adjClose": 502.230011,
"volume": 430089,
"unadjustedVolume": 429900,
"change": 2.23,
"changePercent": 0.446,
"vwap": 501.85,
"label": "June 30, 23",
"changeOverTime": 0.00446
},
{
"date": "2023-06-29",
"open": 485.88,
"high": 495.27,
"low": 483.96,
"close": 494.49,
"adjClose": 494.48999,
"volume": 368978,
"unadjustedVolume": 369000,
"change": 8.61,
"changePercent": 1.77,
"vwap": 492.27,
"label": "June 29, 23",
"changeOverTime": 0.0177
},
{
"date": "2023-06-28",
"open": 484.59,
"high": 498.05,
"low": 482.34,
"close": 491.34,
"adjClose": 491.339996,
"volume": 428470,
"unadjustedVolume": 428500,
"change": 6.75,
"changePercent": 1.39,
"vwap": 491.76,
"label": "June 28, 23",
"changeOverTime": 0.0139
},
{
"date": "2023-06-27",
"open": 484.44,
"high": 485.435,
"low": 475.785,
"close": 484.2,
"adjClose": 484.200012,
"volume": 437661,
"unadjustedVolume": 437600,
"change": -0.24,
"changePercent": -0.04954174,
"vwap": 481.95,
"label": "June 27, 23",
"changeOverTime": -0.0004954174
},
{
"date": "2023-06-26",
"open": 485.21,
"high": 488.38,
"low": 476.93,
"close": 481.82,
"adjClose": 481.820007,
"volume": 403211,
"unadjustedVolume": 403200,
"change": -3.39,
"changePercent": -0.69867,
"vwap": 483.94,
"label": "June 26, 23",
"changeOverTime": -0.0069867
},
{
"date": "2023-06-23",
"open": 488.01,
"high": 489.94,
"low": 482.425,
"close": 487.78,
"adjClose": 487.779999,
"volume": 694364,
"unadjustedVolume": 694300,
"change": -0.23,
"changePercent": -0.04713018,
"vwap": 487.44,
"label": "June 23, 23",
"changeOverTime": -0.0004713018
},
{
"date": "2023-06-22",
"open": 485.82,
"high": 492.85,
"low": 484.19,
"close": 490.72,
"adjClose": 490.720001,
"volume": 305846,
"unadjustedVolume": 305800,
"change": 4.9,
"changePercent": 1.01,
"vwap": 489.86,
"label": "June 22, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-06-21",
"open": 482.22,
"high": 490.76,
"low": 478,
"close": 485.82,
"adjClose": 485.820007,
"volume": 565650,
"unadjustedVolume": 565600,
"change": 3.6,
"changePercent": 0.74655,
"vwap": 487,
"label": "June 21, 23",
"changeOverTime": 0.0074655
},
{
"date": "2023-06-20",
"open": 475.94,
"high": 484.36,
"low": 470.43,
"close": 482.22,
"adjClose": 482.220001,
"volume": 345922,
"unadjustedVolume": 345900,
"change": 6.28,
"changePercent": 1.32,
"vwap": 478.86,
"label": "June 20, 23",
"changeOverTime": 0.0132
},
{
"date": "2023-06-16",
"open": 486.57,
"high": 488.4691,
"low": 477.4475,
"close": 483.03,
"adjClose": 483.029999,
"volume": 707171,
"unadjustedVolume": 707200,
"change": -3.54,
"changePercent": -0.72754,
"vwap": 483.19,
"label": "June 16, 23",
"changeOverTime": -0.0072754
},
{
"date": "2023-06-15",
"open": 467.74,
"high": 483.005,
"low": 464.965,
"close": 481.42,
"adjClose": 481.420013,
"volume": 457870,
"unadjustedVolume": 457900,
"change": 13.68,
"changePercent": 2.92,
"vwap": 478.37,
"label": "June 15, 23",
"changeOverTime": 0.0292
},
{
"date": "2023-06-14",
"open": 470.15,
"high": 473.495,
"low": 463.77,
"close": 466.97,
"adjClose": 466.970001,
"volume": 296299,
"unadjustedVolume": 296300,
"change": -3.18,
"changePercent": -0.67638,
"vwap": 468.13,
"label": "June 14, 23",
"changeOverTime": -0.0067638
},
{
"date": "2023-06-13",
"open": 461.89,
"high": 470.65,
"low": 461.89,
"close": 468.47,
"adjClose": 468.470001,
"volume": 410184,
"unadjustedVolume": 410200,
"change": 6.58,
"changePercent": 1.42,
"vwap": 467.26,
"label": "June 13, 23",
"changeOverTime": 0.0142
},
{
"date": "2023-06-12",
"open": 452.21,
"high": 460.7,
"low": 449.75,
"close": 460.48,
"adjClose": 460.480011,
"volume": 357042,
"unadjustedVolume": 357000,
"change": 8.27,
"changePercent": 1.83,
"vwap": 456.8,
"label": "June 12, 23",
"changeOverTime": 0.0183
},
{
"date": "2023-06-09",
"open": 451.18,
"high": 454.7162,
"low": 449.3915,
"close": 450.87,
"adjClose": 450.869995,
"volume": 359791,
"unadjustedVolume": 359800,
"change": -0.31,
"changePercent": -0.06870872,
"vwap": 451.63,
"label": "June 09, 23",
"changeOverTime": -0.0006870872
},
{
"date": "2023-06-08",
"open": 450.64,
"high": 456.995,
"low": 448.73,
"close": 453,
"adjClose": 453,
"volume": 386935,
"unadjustedVolume": 386900,
"change": 2.36,
"changePercent": 0.5237,
"vwap": 452.85,
"label": "June 08, 23",
"changeOverTime": 0.005237
}
]
}