Revision control
Copy as Markdown
{
"symbol": "ILMN",
"historical": [
{
"date": "2023-12-07",
"open": 113.24,
"high": 117.6,
"low": 113,
"close": 117.13,
"adjClose": 117.13,
"volume": 2147130,
"unadjustedVolume": 2093423,
"change": 3.89,
"changePercent": 3.44,
"vwap": 116.59,
"label": "December 07, 23",
"changeOverTime": 0.0344
},
{
"date": "2023-12-06",
"open": 113.33,
"high": 117.7899,
"low": 111.89,
"close": 113.99,
"adjClose": 113.99,
"volume": 1959769,
"unadjustedVolume": 1959700,
"change": 0.66,
"changePercent": 0.58237,
"vwap": 115.28,
"label": "December 06, 23",
"changeOverTime": 0.0058237
},
{
"date": "2023-12-05",
"open": 113.07,
"high": 114.86,
"low": 110.77,
"close": 111.76,
"adjClose": 111.76,
"volume": 2126873,
"unadjustedVolume": 2126900,
"change": -1.31,
"changePercent": -1.16,
"vwap": 112.4,
"label": "December 05, 23",
"changeOverTime": -0.0116
},
{
"date": "2023-12-04",
"open": 109.77,
"high": 115.89,
"low": 109.578,
"close": 114.34,
"adjClose": 114.34,
"volume": 3755467,
"unadjustedVolume": 3755500,
"change": 4.57,
"changePercent": 4.16,
"vwap": 114.16,
"label": "December 04, 23",
"changeOverTime": 0.0416
},
{
"date": "2023-12-01",
"open": 101.43,
"high": 110.58,
"low": 100.185,
"close": 109.79,
"adjClose": 109.79,
"volume": 4135290,
"unadjustedVolume": 4135100,
"change": 8.36,
"changePercent": 8.24,
"vwap": 107.79,
"label": "December 01, 23",
"changeOverTime": 0.0824
},
{
"date": "2023-11-30",
"open": 101.67,
"high": 102.27,
"low": 99.23,
"close": 101.95,
"adjClose": 101.95,
"volume": 3332252,
"unadjustedVolume": 3332300,
"change": 0.28,
"changePercent": 0.2754,
"vwap": 101.42,
"label": "November 30, 23",
"changeOverTime": 0.002754
},
{
"date": "2023-11-29",
"open": 97.21,
"high": 102.9,
"low": 97.21,
"close": 101.57,
"adjClose": 101.57,
"volume": 3683810,
"unadjustedVolume": 3683800,
"change": 4.36,
"changePercent": 4.49,
"vwap": 100.57,
"label": "November 29, 23",
"changeOverTime": 0.0449
},
{
"date": "2023-11-28",
"open": 94.7,
"high": 96.78,
"low": 93.51,
"close": 96.54,
"adjClose": 96.54,
"volume": 3464219,
"unadjustedVolume": 3464200,
"change": 1.84,
"changePercent": 1.94,
"vwap": 95.69,
"label": "November 28, 23",
"changeOverTime": 0.0194
},
{
"date": "2023-11-27",
"open": 96.86,
"high": 97.8,
"low": 94.54,
"close": 94.65,
"adjClose": 94.65,
"volume": 3281431,
"unadjustedVolume": 3281400,
"change": -2.21,
"changePercent": -2.28,
"vwap": 95.53,
"label": "November 27, 23",
"changeOverTime": -0.0228
},
{
"date": "2023-11-24",
"open": 97,
"high": 98.82,
"low": 96.215,
"close": 98.34,
"adjClose": 98.34,
"volume": 1857669,
"unadjustedVolume": 1857700,
"change": 1.34,
"changePercent": 1.38,
"vwap": 97.89,
"label": "November 24, 23",
"changeOverTime": 0.0138
},
{
"date": "2023-11-22",
"open": 97.52,
"high": 98.85,
"low": 96.91,
"close": 97.76,
"adjClose": 97.76,
"volume": 2431727,
"unadjustedVolume": 2431700,
"change": 0.24,
"changePercent": 0.2461,
"vwap": 97.77,
"label": "November 22, 23",
"changeOverTime": 0.002461
},
{
"date": "2023-11-21",
"open": 97.72,
"high": 99.23,
"low": 94.81,
"close": 95.97,
"adjClose": 95.97,
"volume": 3332549,
"unadjustedVolume": 3332500,
"change": -1.75,
"changePercent": -1.79,
"vwap": 95.87,
"label": "November 21, 23",
"changeOverTime": -0.0179
},
{
"date": "2023-11-20",
"open": 95,
"high": 97.65,
"low": 93.39,
"close": 97.61,
"adjClose": 97.61,
"volume": 8622323,
"unadjustedVolume": 8621400,
"change": 2.61,
"changePercent": 2.75,
"vwap": 95.45,
"label": "November 20, 23",
"changeOverTime": 0.0275
},
{
"date": "2023-11-17",
"open": 95.99,
"high": 96.2,
"low": 92.69,
"close": 94.32,
"adjClose": 94.32,
"volume": 6943428,
"unadjustedVolume": 6943200,
"change": -1.67,
"changePercent": -1.74,
"vwap": 94.19,
"label": "November 17, 23",
"changeOverTime": -0.0174
},
{
"date": "2023-11-16",
"open": 100.19,
"high": 101.74,
"low": 94.91,
"close": 95.2,
"adjClose": 95.2,
"volume": 3243007,
"unadjustedVolume": 3243000,
"change": -4.99,
"changePercent": -4.98,
"vwap": 96.33,
"label": "November 16, 23",
"changeOverTime": -0.0498
},
{
"date": "2023-11-15",
"open": 98.12,
"high": 102.5,
"low": 97.11,
"close": 100.17,
"adjClose": 100.17,
"volume": 3664050,
"unadjustedVolume": 3663900,
"change": 2.05,
"changePercent": 2.09,
"vwap": 100.36,
"label": "November 15, 23",
"changeOverTime": 0.0209
},
{
"date": "2023-11-14",
"open": 95.33,
"high": 99.59,
"low": 95.18,
"close": 97.49,
"adjClose": 97.49,
"volume": 3905750,
"unadjustedVolume": 3905700,
"change": 2.16,
"changePercent": 2.27,
"vwap": 97.51,
"label": "November 14, 23",
"changeOverTime": 0.0227
},
{
"date": "2023-11-13",
"open": 97.51,
"high": 97.745,
"low": 92.26,
"close": 92.79,
"adjClose": 92.79,
"volume": 3965775,
"unadjustedVolume": 3965800,
"change": -4.72,
"changePercent": -4.84,
"vwap": 93.43,
"label": "November 13, 23",
"changeOverTime": -0.0484
},
{
"date": "2023-11-10",
"open": 94.02,
"high": 98.56,
"low": 89,
"close": 98.37,
"adjClose": 98.37,
"volume": 9082151,
"unadjustedVolume": 9080300,
"change": 4.35,
"changePercent": 4.63,
"vwap": 94.3,
"label": "November 10, 23",
"changeOverTime": 0.0463
},
{
"date": "2023-11-09",
"open": 111.45,
"high": 111.62,
"low": 106.52,
"close": 106.98,
"adjClose": 106.98,
"volume": 2392072,
"unadjustedVolume": 2392100,
"change": -4.47,
"changePercent": -4.01,
"vwap": 107.73,
"label": "November 09, 23",
"changeOverTime": -0.0401
},
{
"date": "2023-11-08",
"open": 113.58,
"high": 114.46,
"low": 110.42,
"close": 110.7,
"adjClose": 110.7,
"volume": 2008223,
"unadjustedVolume": 2008200,
"change": -2.88,
"changePercent": -2.54,
"vwap": 111.46,
"label": "November 08, 23",
"changeOverTime": -0.0254
},
{
"date": "2023-11-07",
"open": 112.84,
"high": 115.2299,
"low": 112.13,
"close": 114.5,
"adjClose": 114.5,
"volume": 1303772,
"unadjustedVolume": 1303800,
"change": 1.66,
"changePercent": 1.47,
"vwap": 114.47,
"label": "November 07, 23",
"changeOverTime": 0.0147
},
{
"date": "2023-11-06",
"open": 116.51,
"high": 116.89,
"low": 112.335,
"close": 112.84,
"adjClose": 112.84,
"volume": 1437822,
"unadjustedVolume": 1437700,
"change": -3.67,
"changePercent": -3.15,
"vwap": 113.4,
"label": "November 06, 23",
"changeOverTime": -0.0315
},
{
"date": "2023-11-03",
"open": 114.96,
"high": 118.38,
"low": 114.96,
"close": 116.92,
"adjClose": 116.92,
"volume": 1502449,
"unadjustedVolume": 1502200,
"change": 1.96,
"changePercent": 1.7,
"vwap": 116.98,
"label": "November 03, 23",
"changeOverTime": 0.017
},
{
"date": "2023-11-02",
"open": 109.69,
"high": 113.14,
"low": 108.93,
"close": 112.26,
"adjClose": 112.26,
"volume": 2519684,
"unadjustedVolume": 2519700,
"change": 2.57,
"changePercent": 2.34,
"vwap": 111.76,
"label": "November 02, 23",
"changeOverTime": 0.0234
},
{
"date": "2023-11-01",
"open": 108.8,
"high": 108.8,
"low": 105.23,
"close": 106.66,
"adjClose": 106.66,
"volume": 3259565,
"unadjustedVolume": 3259600,
"change": -2.14,
"changePercent": -1.97,
"vwap": 106.54,
"label": "November 01, 23",
"changeOverTime": -0.0197
},
{
"date": "2023-10-31",
"open": 108.18,
"high": 111.27,
"low": 108.06,
"close": 109.42,
"adjClose": 109.42,
"volume": 1594188,
"unadjustedVolume": 1594200,
"change": 1.24,
"changePercent": 1.15,
"vwap": 109.45,
"label": "October 31, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-10-30",
"open": 109.32,
"high": 109.6234,
"low": 103.92,
"close": 107.87,
"adjClose": 107.87,
"volume": 3031753,
"unadjustedVolume": 3031800,
"change": -1.45,
"changePercent": -1.33,
"vwap": 106.38,
"label": "October 30, 23",
"changeOverTime": -0.0133
},
{
"date": "2023-10-27",
"open": 112,
"high": 112.1,
"low": 108.87,
"close": 109.22,
"adjClose": 109.22,
"volume": 1722525,
"unadjustedVolume": 1722500,
"change": -2.78,
"changePercent": -2.48,
"vwap": 110.05,
"label": "October 27, 23",
"changeOverTime": -0.0248
},
{
"date": "2023-10-26",
"open": 113.17,
"high": 113.95,
"low": 111.015,
"close": 111.63,
"adjClose": 111.63,
"volume": 1541626,
"unadjustedVolume": 1541400,
"change": -1.54,
"changePercent": -1.36,
"vwap": 112.02,
"label": "October 26, 23",
"changeOverTime": -0.0136
},
{
"date": "2023-10-25",
"open": 114.69,
"high": 114.85,
"low": 110.5,
"close": 113.93,
"adjClose": 113.93,
"volume": 1706370,
"unadjustedVolume": 1706400,
"change": -0.76,
"changePercent": -0.66266,
"vwap": 113.4,
"label": "October 25, 23",
"changeOverTime": -0.0066266
},
{
"date": "2023-10-24",
"open": 118.92,
"high": 119.135,
"low": 115.975,
"close": 116.1,
"adjClose": 116.1,
"volume": 1812138,
"unadjustedVolume": 1811900,
"change": -2.82,
"changePercent": -2.37,
"vwap": 116.83,
"label": "October 24, 23",
"changeOverTime": -0.0237
},
{
"date": "2023-10-23",
"open": 118.6,
"high": 120.65,
"low": 117.36,
"close": 119.47,
"adjClose": 119.47,
"volume": 1304730,
"unadjustedVolume": 1304600,
"change": 0.87,
"changePercent": 0.73356,
"vwap": 119.66,
"label": "October 23, 23",
"changeOverTime": 0.0073356
},
{
"date": "2023-10-20",
"open": 120,
"high": 121.13,
"low": 118.84,
"close": 119.64,
"adjClose": 119.64,
"volume": 1589544,
"unadjustedVolume": 1589500,
"change": -0.36,
"changePercent": -0.3,
"vwap": 119.81,
"label": "October 20, 23",
"changeOverTime": -0.003
},
{
"date": "2023-10-19",
"open": 124.73,
"high": 124.95,
"low": 119.63,
"close": 119.98,
"adjClose": 119.98,
"volume": 2532163,
"unadjustedVolume": 2532100,
"change": -4.75,
"changePercent": -3.81,
"vwap": 121.47,
"label": "October 19, 23",
"changeOverTime": -0.0381
},
{
"date": "2023-10-18",
"open": 129.94,
"high": 130.0782,
"low": 124.4,
"close": 124.45,
"adjClose": 124.45,
"volume": 1446420,
"unadjustedVolume": 1446400,
"change": -5.49,
"changePercent": -4.23,
"vwap": 125.73,
"label": "October 18, 23",
"changeOverTime": -0.0423
},
{
"date": "2023-10-17",
"open": 129.97,
"high": 133.71,
"low": 129.345,
"close": 131.87,
"adjClose": 131.87,
"volume": 1164862,
"unadjustedVolume": 1164800,
"change": 1.9,
"changePercent": 1.46,
"vwap": 131.96,
"label": "October 17, 23",
"changeOverTime": 0.0146
},
{
"date": "2023-10-16",
"open": 129.31,
"high": 131.93,
"low": 126.04,
"close": 131.38,
"adjClose": 131.38,
"volume": 2021508,
"unadjustedVolume": 2021500,
"change": 2.07,
"changePercent": 1.6,
"vwap": 130.59,
"label": "October 16, 23",
"changeOverTime": 0.016
},
{
"date": "2023-10-13",
"open": 129.65,
"high": 130.34,
"low": 127.58,
"close": 129.11,
"adjClose": 129.11,
"volume": 1549901,
"unadjustedVolume": 1549300,
"change": -0.54,
"changePercent": -0.41651,
"vwap": 129.14,
"label": "October 13, 23",
"changeOverTime": -0.0041651
},
{
"date": "2023-10-12",
"open": 138.01,
"high": 138.29,
"low": 129.3,
"close": 130.4,
"adjClose": 130.4,
"volume": 1290710,
"unadjustedVolume": 1290700,
"change": -7.61,
"changePercent": -5.51,
"vwap": 132.36,
"label": "October 12, 23",
"changeOverTime": -0.0551
},
{
"date": "2023-10-11",
"open": 139.1,
"high": 139.95,
"low": 136.65,
"close": 137.92,
"adjClose": 137.92,
"volume": 883925,
"unadjustedVolume": 883900,
"change": -1.18,
"changePercent": -0.84831,
"vwap": 137.89,
"label": "October 11, 23",
"changeOverTime": -0.0084831
},
{
"date": "2023-10-10",
"open": 138.36,
"high": 139.66,
"low": 136.28,
"close": 138.79,
"adjClose": 138.79,
"volume": 1400252,
"unadjustedVolume": 1400200,
"change": 0.43,
"changePercent": 0.31078,
"vwap": 138.85,
"label": "October 10, 23",
"changeOverTime": 0.0031078
},
{
"date": "2023-10-09",
"open": 138.63,
"high": 139.4,
"low": 135.04,
"close": 137.79,
"adjClose": 137.79,
"volume": 970134,
"unadjustedVolume": 970100,
"change": -0.84,
"changePercent": -0.60593,
"vwap": 136.96,
"label": "October 09, 23",
"changeOverTime": -0.0060593
},
{
"date": "2023-10-06",
"open": 137.54,
"high": 141.6,
"low": 136.8,
"close": 140.02,
"adjClose": 140.02,
"volume": 1408028,
"unadjustedVolume": 1407800,
"change": 2.48,
"changePercent": 1.8,
"vwap": 140.05,
"label": "October 06, 23",
"changeOverTime": 0.018
},
{
"date": "2023-10-05",
"open": 138.37,
"high": 140.185,
"low": 135.35,
"close": 139.43,
"adjClose": 139.43,
"volume": 1212040,
"unadjustedVolume": 1212000,
"change": 1.06,
"changePercent": 0.76606,
"vwap": 138.45,
"label": "October 05, 23",
"changeOverTime": 0.0076606
},
{
"date": "2023-10-04",
"open": 134.6,
"high": 138.71,
"low": 132.545,
"close": 138.32,
"adjClose": 138.32,
"volume": 1357621,
"unadjustedVolume": 1357500,
"change": 3.72,
"changePercent": 2.76,
"vwap": 136.46,
"label": "October 04, 23",
"changeOverTime": 0.0276
},
{
"date": "2023-10-03",
"open": 135.01,
"high": 135.9,
"low": 133.55,
"close": 133.92,
"adjClose": 133.92,
"volume": 1894768,
"unadjustedVolume": 1894800,
"change": -1.09,
"changePercent": -0.80735,
"vwap": 134.3,
"label": "October 03, 23",
"changeOverTime": -0.0080735
},
{
"date": "2023-10-02",
"open": 136.86,
"high": 137.22,
"low": 134.8,
"close": 136.44,
"adjClose": 136.44,
"volume": 1823591,
"unadjustedVolume": 1823600,
"change": -0.42,
"changePercent": -0.30688,
"vwap": 136.1,
"label": "October 02, 23",
"changeOverTime": -0.0030688
},
{
"date": "2023-09-29",
"open": 134,
"high": 138.341,
"low": 133.42,
"close": 137.28,
"adjClose": 137.28,
"volume": 2204045,
"unadjustedVolume": 2204000,
"change": 3.28,
"changePercent": 2.45,
"vwap": 137.09,
"label": "September 29, 23",
"changeOverTime": 0.0245
},
{
"date": "2023-09-28",
"open": 130.41,
"high": 133.88,
"low": 129.9673,
"close": 132.35,
"adjClose": 132.35,
"volume": 2049535,
"unadjustedVolume": 2049300,
"change": 1.94,
"changePercent": 1.49,
"vwap": 132.1,
"label": "September 28, 23",
"changeOverTime": 0.0149
},
{
"date": "2023-09-27",
"open": 130.02,
"high": 133.6,
"low": 130.02,
"close": 133.3,
"adjClose": 133.3,
"volume": 2590507,
"unadjustedVolume": 2590300,
"change": 3.28,
"changePercent": 2.52,
"vwap": 132.07,
"label": "September 27, 23",
"changeOverTime": 0.0252
},
{
"date": "2023-09-26",
"open": 130.8,
"high": 131.15,
"low": 127.37,
"close": 128.91,
"adjClose": 128.91,
"volume": 1402620,
"unadjustedVolume": 1402600,
"change": -1.89,
"changePercent": -1.44,
"vwap": 128.97,
"label": "September 26, 23",
"changeOverTime": -0.0144
},
{
"date": "2023-09-25",
"open": 132.37,
"high": 132.635,
"low": 129.62,
"close": 131.41,
"adjClose": 131.41,
"volume": 1969413,
"unadjustedVolume": 1969200,
"change": -0.96,
"changePercent": -0.72524,
"vwap": 130.98,
"label": "September 25, 23",
"changeOverTime": -0.0072524
},
{
"date": "2023-09-22",
"open": 133.75,
"high": 134.9,
"low": 131.8,
"close": 132.44,
"adjClose": 132.44,
"volume": 1934969,
"unadjustedVolume": 1934900,
"change": -1.31,
"changePercent": -0.97944,
"vwap": 133.17,
"label": "September 22, 23",
"changeOverTime": -0.0097944
},
{
"date": "2023-09-21",
"open": 136.67,
"high": 137.1999,
"low": 133.21,
"close": 133.33,
"adjClose": 133.33,
"volume": 1598823,
"unadjustedVolume": 1598800,
"change": -3.34,
"changePercent": -2.44,
"vwap": 134.51,
"label": "September 21, 23",
"changeOverTime": -0.0244
},
{
"date": "2023-09-20",
"open": 142.18,
"high": 143.35,
"low": 138.03,
"close": 138.35,
"adjClose": 138.35,
"volume": 1541655,
"unadjustedVolume": 1541600,
"change": -3.83,
"changePercent": -2.69,
"vwap": 139.61,
"label": "September 20, 23",
"changeOverTime": -0.0269
},
{
"date": "2023-09-19",
"open": 141.25,
"high": 141.65,
"low": 138.02,
"close": 140.53,
"adjClose": 140.53,
"volume": 2459251,
"unadjustedVolume": 2459100,
"change": -0.72,
"changePercent": -0.50973,
"vwap": 140.11,
"label": "September 19, 23",
"changeOverTime": -0.0050973
},
{
"date": "2023-09-18",
"open": 146.04,
"high": 146.04,
"low": 142,
"close": 142.41,
"adjClose": 142.41,
"volume": 1945050,
"unadjustedVolume": 1945000,
"change": -3.63,
"changePercent": -2.49,
"vwap": 143.11,
"label": "September 18, 23",
"changeOverTime": -0.0249
},
{
"date": "2023-09-15",
"open": 148.42,
"high": 149.135,
"low": 145.14,
"close": 146.15,
"adjClose": 146.15,
"volume": 3543451,
"unadjustedVolume": 3542100,
"change": -2.27,
"changePercent": -1.53,
"vwap": 146.48,
"label": "September 15, 23",
"changeOverTime": -0.0153
},
{
"date": "2023-09-14",
"open": 151.64,
"high": 152.87,
"low": 147.57,
"close": 150.49,
"adjClose": 150.49,
"volume": 2021219,
"unadjustedVolume": 2021200,
"change": -1.15,
"changePercent": -0.75838,
"vwap": 150.01,
"label": "September 14, 23",
"changeOverTime": -0.0075838
},
{
"date": "2023-09-13",
"open": 149.26,
"high": 154.77,
"low": 148.28,
"close": 150.77,
"adjClose": 150.77,
"volume": 1823563,
"unadjustedVolume": 1823400,
"change": 1.51,
"changePercent": 1.01,
"vwap": 151.43,
"label": "September 13, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-09-12",
"open": 153.06,
"high": 154,
"low": 149.455,
"close": 150.43,
"adjClose": 150.43,
"volume": 1793806,
"unadjustedVolume": 1793700,
"change": -2.63,
"changePercent": -1.72,
"vwap": 150.63,
"label": "September 12, 23",
"changeOverTime": -0.0172
},
{
"date": "2023-09-11",
"open": 159.28,
"high": 159.28,
"low": 154.45,
"close": 154.75,
"adjClose": 154.75,
"volume": 1570790,
"unadjustedVolume": 1570800,
"change": -4.53,
"changePercent": -2.84,
"vwap": 156.1,
"label": "September 11, 23",
"changeOverTime": -0.0284
},
{
"date": "2023-09-08",
"open": 158.3,
"high": 162.16,
"low": 157.68,
"close": 158.36,
"adjClose": 158.36,
"volume": 1552224,
"unadjustedVolume": 1552100,
"change": 0.06,
"changePercent": 0.03790272,
"vwap": 159.28,
"label": "September 08, 23",
"changeOverTime": 0.0003790272
},
{
"date": "2023-09-07",
"open": 158.91,
"high": 159.785,
"low": 156.14,
"close": 158.85,
"adjClose": 158.85,
"volume": 1723084,
"unadjustedVolume": 1723100,
"change": -0.06,
"changePercent": -0.03775722,
"vwap": 158.75,
"label": "September 07, 23",
"changeOverTime": -0.0003775722
},
{
"date": "2023-09-06",
"open": 159.5,
"high": 162.32,
"low": 157.57,
"close": 159.99,
"adjClose": 159.99,
"volume": 2668692,
"unadjustedVolume": 2668700,
"change": 0.49,
"changePercent": 0.30721,
"vwap": 160.42,
"label": "September 06, 23",
"changeOverTime": 0.0030721
},
{
"date": "2023-09-05",
"open": 167.73,
"high": 167.79,
"low": 158.6804,
"close": 159.43,
"adjClose": 159.43,
"volume": 1908537,
"unadjustedVolume": 1908500,
"change": -8.3,
"changePercent": -4.95,
"vwap": 160.83,
"label": "September 05, 23",
"changeOverTime": -0.0495
},
{
"date": "2023-09-01",
"open": 168.72,
"high": 171.5,
"low": 167.3875,
"close": 168.46,
"adjClose": 168.46,
"volume": 996281,
"unadjustedVolume": 996200,
"change": -0.26,
"changePercent": -0.1541,
"vwap": 168.82,
"label": "September 01, 23",
"changeOverTime": -0.001541
},
{
"date": "2023-08-31",
"open": 167.3,
"high": 168.27,
"low": 165.075,
"close": 165.22,
"adjClose": 165.22,
"volume": 1537983,
"unadjustedVolume": 1538000,
"change": -2.08,
"changePercent": -1.24,
"vwap": 165.74,
"label": "August 31, 23",
"changeOverTime": -0.0124
},
{
"date": "2023-08-30",
"open": 161.69,
"high": 166.4,
"low": 161.6138,
"close": 166.06,
"adjClose": 166.06,
"volume": 979690,
"unadjustedVolume": 979700,
"change": 4.37,
"changePercent": 2.7,
"vwap": 164.99,
"label": "August 30, 23",
"changeOverTime": 0.027
},
{
"date": "2023-08-29",
"open": 158.72,
"high": 162.21,
"low": 157.9101,
"close": 161.93,
"adjClose": 161.93,
"volume": 1125546,
"unadjustedVolume": 1125500,
"change": 3.21,
"changePercent": 2.02,
"vwap": 161.06,
"label": "August 29, 23",
"changeOverTime": 0.0202
},
{
"date": "2023-08-28",
"open": 159,
"high": 161.76,
"low": 157.82,
"close": 158.2,
"adjClose": 158.2,
"volume": 977712,
"unadjustedVolume": 977700,
"change": -0.8,
"changePercent": -0.50314,
"vwap": 158.87,
"label": "August 28, 23",
"changeOverTime": -0.0050314
},
{
"date": "2023-08-25",
"open": 159,
"high": 160.33,
"low": 157.87,
"close": 158.08,
"adjClose": 158.08,
"volume": 913870,
"unadjustedVolume": 913800,
"change": -0.92,
"changePercent": -0.57862,
"vwap": 158.54,
"label": "August 25, 23",
"changeOverTime": -0.0057862
},
{
"date": "2023-08-24",
"open": 163.97,
"high": 164,
"low": 159.5,
"close": 159.6,
"adjClose": 159.6,
"volume": 1042232,
"unadjustedVolume": 1042100,
"change": -4.37,
"changePercent": -2.67,
"vwap": 160.39,
"label": "August 24, 23",
"changeOverTime": -0.0267
},
{
"date": "2023-08-23",
"open": 164.39,
"high": 165.06,
"low": 162.62,
"close": 163.94,
"adjClose": 163.94,
"volume": 1136017,
"unadjustedVolume": 1136000,
"change": -0.45,
"changePercent": -0.27374,
"vwap": 163.9,
"label": "August 23, 23",
"changeOverTime": -0.0027374
},
{
"date": "2023-08-22",
"open": 167.04,
"high": 167.82,
"low": 162.61,
"close": 162.94,
"adjClose": 162.94,
"volume": 1181784,
"unadjustedVolume": 1181800,
"change": -4.1,
"changePercent": -2.45,
"vwap": 163.97,
"label": "August 22, 23",
"changeOverTime": -0.0245
},
{
"date": "2023-08-21",
"open": 166.05,
"high": 168.42,
"low": 165.56,
"close": 167.41,
"adjClose": 167.41,
"volume": 886383,
"unadjustedVolume": 886400,
"change": 1.36,
"changePercent": 0.81903,
"vwap": 167.36,
"label": "August 21, 23",
"changeOverTime": 0.0081903
},
{
"date": "2023-08-18",
"open": 167.71,
"high": 169.56,
"low": 166.001,
"close": 167.22,
"adjClose": 167.22,
"volume": 996776,
"unadjustedVolume": 996600,
"change": -0.49,
"changePercent": -0.29217,
"vwap": 167.7,
"label": "August 18, 23",
"changeOverTime": -0.0029217
},
{
"date": "2023-08-17",
"open": 168.86,
"high": 172.69,
"low": 167.88,
"close": 169.71,
"adjClose": 169.71,
"volume": 990303,
"unadjustedVolume": 990200,
"change": 0.85,
"changePercent": 0.50338,
"vwap": 170.19,
"label": "August 17, 23",
"changeOverTime": 0.0050338
},
{
"date": "2023-08-16",
"open": 174.2,
"high": 174.52,
"low": 169.47,
"close": 169.54,
"adjClose": 169.54,
"volume": 1436657,
"unadjustedVolume": 1436700,
"change": -4.66,
"changePercent": -2.68,
"vwap": 170.97,
"label": "August 16, 23",
"changeOverTime": -0.0268
},
{
"date": "2023-08-15",
"open": 173.5,
"high": 178.44,
"low": 172.29,
"close": 176.02,
"adjClose": 176.02,
"volume": 1307542,
"unadjustedVolume": 1307500,
"change": 2.52,
"changePercent": 1.45,
"vwap": 175.66,
"label": "August 15, 23",
"changeOverTime": 0.0145
},
{
"date": "2023-08-14",
"open": 178.31,
"high": 179.4362,
"low": 174.35,
"close": 175.14,
"adjClose": 175.14,
"volume": 1801670,
"unadjustedVolume": 1801700,
"change": -3.17,
"changePercent": -1.78,
"vwap": 175.79,
"label": "August 14, 23",
"changeOverTime": -0.0178
},
{
"date": "2023-08-11",
"open": 182.62,
"high": 182.665,
"low": 177.0312,
"close": 180.48,
"adjClose": 180.48,
"volume": 2108986,
"unadjustedVolume": 2108800,
"change": -2.14,
"changePercent": -1.17,
"vwap": 179.63,
"label": "August 11, 23",
"changeOverTime": -0.0117
},
{
"date": "2023-08-10",
"open": 178.95,
"high": 195.64,
"low": 175.81,
"close": 185.12,
"adjClose": 185.12,
"volume": 3200354,
"unadjustedVolume": 3200200,
"change": 6.17,
"changePercent": 3.45,
"vwap": 187.24,
"label": "August 10, 23",
"changeOverTime": 0.0345
},
{
"date": "2023-08-09",
"open": 186.55,
"high": 189.61,
"low": 184.18,
"close": 184.49,
"adjClose": 184.49,
"volume": 1568980,
"unadjustedVolume": 1569000,
"change": -2.06,
"changePercent": -1.1,
"vwap": 182.7,
"label": "August 09, 23",
"changeOverTime": -0.011
},
{
"date": "2023-08-08",
"open": 185.56,
"high": 186.52,
"low": 182.36,
"close": 186.16,
"adjClose": 186.16,
"volume": 934210,
"unadjustedVolume": 934000,
"change": 0.6,
"changePercent": 0.32335,
"vwap": 184.89,
"label": "August 08, 23",
"changeOverTime": 0.0032335
},
{
"date": "2023-08-07",
"open": 187.78,
"high": 189.19,
"low": 185.71,
"close": 187.22,
"adjClose": 187.22,
"volume": 1075886,
"unadjustedVolume": 1075900,
"change": -0.56,
"changePercent": -0.29822,
"vwap": 187.49,
"label": "August 07, 23",
"changeOverTime": -0.0029822
},
{
"date": "2023-08-04",
"open": 185.33,
"high": 189,
"low": 184.81,
"close": 187.67,
"adjClose": 187.67,
"volume": 1327948,
"unadjustedVolume": 1327900,
"change": 2.34,
"changePercent": 1.26,
"vwap": 187.44,
"label": "August 04, 23",
"changeOverTime": 0.0126
},
{
"date": "2023-08-03",
"open": 189.02,
"high": 189.67,
"low": 183.74,
"close": 185.34,
"adjClose": 185.34,
"volume": 1105434,
"unadjustedVolume": 1105200,
"change": -3.68,
"changePercent": -1.95,
"vwap": 185.86,
"label": "August 03, 23",
"changeOverTime": -0.0195
},
{
"date": "2023-08-02",
"open": 187.62,
"high": 190.44,
"low": 186.17,
"close": 189.56,
"adjClose": 189.56,
"volume": 1156734,
"unadjustedVolume": 1156600,
"change": 1.94,
"changePercent": 1.03,
"vwap": 189.15,
"label": "August 02, 23",
"changeOverTime": 0.0103
},
{
"date": "2023-08-01",
"open": 189.81,
"high": 190.44,
"low": 185.25,
"close": 189.29,
"adjClose": 189.29,
"volume": 892367,
"unadjustedVolume": 891800,
"change": -0.52,
"changePercent": -0.27396,
"vwap": 189.09,
"label": "August 01, 23",
"changeOverTime": -0.0027396
},
{
"date": "2023-07-31",
"open": 192.44,
"high": 193,
"low": 190.47,
"close": 192.15,
"adjClose": 192.149994,
"volume": 1252810,
"unadjustedVolume": 1252800,
"change": -0.29,
"changePercent": -0.1507,
"vwap": 191.69,
"label": "July 31, 23",
"changeOverTime": -0.001507
},
{
"date": "2023-07-28",
"open": 192.29,
"high": 194.02,
"low": 185.3,
"close": 192.44,
"adjClose": 192.440002,
"volume": 2180404,
"unadjustedVolume": 2180400,
"change": 0.15,
"changePercent": 0.07800718,
"vwap": 190.61,
"label": "July 28, 23",
"changeOverTime": 0.0007800718
},
{
"date": "2023-07-27",
"open": 192.82,
"high": 193.8754,
"low": 189.47,
"close": 189.7,
"adjClose": 189.699997,
"volume": 1201695,
"unadjustedVolume": 1201600,
"change": -3.12,
"changePercent": -1.62,
"vwap": 191.63,
"label": "July 27, 23",
"changeOverTime": -0.0162
},
{
"date": "2023-07-26",
"open": 188.13,
"high": 191.26,
"low": 185.9,
"close": 191.19,
"adjClose": 191.190002,
"volume": 882933,
"unadjustedVolume": 882700,
"change": 3.06,
"changePercent": 1.63,
"vwap": 189.55,
"label": "July 26, 23",
"changeOverTime": 0.0163
},
{
"date": "2023-07-25",
"open": 186.01,
"high": 192.5,
"low": 185.8,
"close": 189.35,
"adjClose": 189.350006,
"volume": 859056,
"unadjustedVolume": 858900,
"change": 3.34,
"changePercent": 1.8,
"vwap": 189.97,
"label": "July 25, 23",
"changeOverTime": 0.018
},
{
"date": "2023-07-24",
"open": 190.08,
"high": 191.49,
"low": 187.96,
"close": 188.07,
"adjClose": 188.070007,
"volume": 1116154,
"unadjustedVolume": 1116100,
"change": -2.01,
"changePercent": -1.06,
"vwap": 189.04,
"label": "July 24, 23",
"changeOverTime": -0.0106
},
{
"date": "2023-07-21",
"open": 185.22,
"high": 191.52,
"low": 183.62,
"close": 190.49,
"adjClose": 190.490005,
"volume": 3391265,
"unadjustedVolume": 3391200,
"change": 5.27,
"changePercent": 2.85,
"vwap": 189.42,
"label": "July 21, 23",
"changeOverTime": 0.0285
},
{
"date": "2023-07-20",
"open": 184.54,
"high": 185.85,
"low": 182.87,
"close": 184.17,
"adjClose": 184.169998,
"volume": 1378052,
"unadjustedVolume": 1378100,
"change": -0.37,
"changePercent": -0.2005,
"vwap": 184.44,
"label": "July 20, 23",
"changeOverTime": -0.002005
},
{
"date": "2023-07-19",
"open": 181.74,
"high": 188.45,
"low": 181.74,
"close": 184.53,
"adjClose": 184.529999,
"volume": 4296359,
"unadjustedVolume": 4296400,
"change": 2.79,
"changePercent": 1.54,
"vwap": 184.34,
"label": "July 19, 23",
"changeOverTime": 0.0154
},
{
"date": "2023-07-18",
"open": 184.69,
"high": 185.31,
"low": 179.03,
"close": 180.33,
"adjClose": 180.330002,
"volume": 1613472,
"unadjustedVolume": 1613500,
"change": -4.36,
"changePercent": -2.36,
"vwap": 181.56,
"label": "July 18, 23",
"changeOverTime": -0.0236
},
{
"date": "2023-07-17",
"open": 186.93,
"high": 186.95,
"low": 183.24,
"close": 184.14,
"adjClose": 184.139999,
"volume": 2013849,
"unadjustedVolume": 2013200,
"change": -2.79,
"changePercent": -1.49,
"vwap": 184.57,
"label": "July 17, 23",
"changeOverTime": -0.0149
},
{
"date": "2023-07-14",
"open": 188.87,
"high": 189.2499,
"low": 184.75,
"close": 187.15,
"adjClose": 187.149994,
"volume": 1100677,
"unadjustedVolume": 1100600,
"change": -1.72,
"changePercent": -0.91068,
"vwap": 186.55,
"label": "July 14, 23",
"changeOverTime": -0.0091068
},
{
"date": "2023-07-13",
"open": 192.9,
"high": 193.48,
"low": 188.365,
"close": 188.83,
"adjClose": 188.830002,
"volume": 1052708,
"unadjustedVolume": 1052700,
"change": -4.07,
"changePercent": -2.11,
"vwap": 189.72,
"label": "July 13, 23",
"changeOverTime": -0.0211
},
{
"date": "2023-07-12",
"open": 187.87,
"high": 192.73,
"low": 187.87,
"close": 191.95,
"adjClose": 191.949997,
"volume": 1444563,
"unadjustedVolume": 1444600,
"change": 4.08,
"changePercent": 2.17,
"vwap": 191.19,
"label": "July 12, 23",
"changeOverTime": 0.0217
},
{
"date": "2023-07-11",
"open": 183.99,
"high": 186.315,
"low": 182.85,
"close": 184.82,
"adjClose": 184.820007,
"volume": 1561494,
"unadjustedVolume": 1561400,
"change": 0.83,
"changePercent": 0.45111,
"vwap": 184.57,
"label": "July 11, 23",
"changeOverTime": 0.0045111
},
{
"date": "2023-07-10",
"open": 182.84,
"high": 186.75,
"low": 181.13,
"close": 183.94,
"adjClose": 183.940002,
"volume": 1405098,
"unadjustedVolume": 1405100,
"change": 1.1,
"changePercent": 0.60162,
"vwap": 184.44,
"label": "July 10, 23",
"changeOverTime": 0.0060162
},
{
"date": "2023-07-07",
"open": 182.13,
"high": 185,
"low": 181.535,
"close": 183.32,
"adjClose": 183.320007,
"volume": 885141,
"unadjustedVolume": 885000,
"change": 1.19,
"changePercent": 0.65338,
"vwap": 183.63,
"label": "July 07, 23",
"changeOverTime": 0.0065338
},
{
"date": "2023-07-06",
"open": 184.65,
"high": 184.93,
"low": 181.315,
"close": 182.48,
"adjClose": 182.479996,
"volume": 1148873,
"unadjustedVolume": 1148800,
"change": -2.17,
"changePercent": -1.18,
"vwap": 182.65,
"label": "July 06, 23",
"changeOverTime": -0.0118
},
{
"date": "2023-07-05",
"open": 188,
"high": 189,
"low": 184.56,
"close": 187.03,
"adjClose": 187.029999,
"volume": 830269,
"unadjustedVolume": 830300,
"change": -0.97,
"changePercent": -0.51596,
"vwap": 186.75,
"label": "July 05, 23",
"changeOverTime": -0.0051596
},
{
"date": "2023-07-03",
"open": 187.59,
"high": 189.295,
"low": 185,
"close": 188.12,
"adjClose": 188.119995,
"volume": 479539,
"unadjustedVolume": 479500,
"change": 0.53,
"changePercent": 0.28253,
"vwap": 187.92,
"label": "July 03, 23",
"changeOverTime": 0.0028253
},
{
"date": "2023-06-30",
"open": 186.94,
"high": 189.78,
"low": 186.1,
"close": 187.49,
"adjClose": 187.490005,
"volume": 1288166,
"unadjustedVolume": 1287900,
"change": 0.55,
"changePercent": 0.29421,
"vwap": 187.79,
"label": "June 30, 23",
"changeOverTime": 0.0029421
},
{
"date": "2023-06-29",
"open": 183.4,
"high": 186.6,
"low": 181.88,
"close": 185.49,
"adjClose": 185.490005,
"volume": 1259645,
"unadjustedVolume": 1259600,
"change": 2.09,
"changePercent": 1.14,
"vwap": 184.71,
"label": "June 29, 23",
"changeOverTime": 0.0114
},
{
"date": "2023-06-28",
"open": 183.07,
"high": 186.1463,
"low": 181.62,
"close": 184.51,
"adjClose": 184.509995,
"volume": 1990111,
"unadjustedVolume": 1990100,
"change": 1.44,
"changePercent": 0.78658,
"vwap": 184.09,
"label": "June 28, 23",
"changeOverTime": 0.0078658
},
{
"date": "2023-06-27",
"open": 190.5,
"high": 191.2399,
"low": 182.09,
"close": 183.43,
"adjClose": 183.429993,
"volume": 3100167,
"unadjustedVolume": 3100200,
"change": -7.07,
"changePercent": -3.71,
"vwap": 184.12,
"label": "June 27, 23",
"changeOverTime": -0.0371
},
{
"date": "2023-06-26",
"open": 201.17,
"high": 201.17,
"low": 191.7,
"close": 191.88,
"adjClose": 191.880005,
"volume": 1592403,
"unadjustedVolume": 1592400,
"change": -9.29,
"changePercent": -4.62,
"vwap": 194.13,
"label": "June 26, 23",
"changeOverTime": -0.0462
},
{
"date": "2023-06-23",
"open": 199.26,
"high": 202.85,
"low": 199.23,
"close": 201.67,
"adjClose": 201.669998,
"volume": 4423970,
"unadjustedVolume": 4424000,
"change": 2.41,
"changePercent": 1.21,
"vwap": 201.54,
"label": "June 23, 23",
"changeOverTime": 0.0121
},
{
"date": "2023-06-22",
"open": 199.51,
"high": 202.21,
"low": 196.56,
"close": 202.15,
"adjClose": 202.149994,
"volume": 1415464,
"unadjustedVolume": 1415400,
"change": 2.64,
"changePercent": 1.32,
"vwap": 199.97,
"label": "June 22, 23",
"changeOverTime": 0.0132
},
{
"date": "2023-06-21",
"open": 200.02,
"high": 201.04,
"low": 197.1,
"close": 199.87,
"adjClose": 199.869995,
"volume": 1778202,
"unadjustedVolume": 1778200,
"change": -0.15,
"changePercent": -0.0749925,
"vwap": 199.68,
"label": "June 21, 23",
"changeOverTime": -0.000749925
},
{
"date": "2023-06-20",
"open": 201.78,
"high": 203.19,
"low": 199.8,
"close": 202.13,
"adjClose": 202.130005,
"volume": 1822758,
"unadjustedVolume": 1822700,
"change": 0.35,
"changePercent": 0.17346,
"vwap": 201.77,
"label": "June 20, 23",
"changeOverTime": 0.0017346
},
{
"date": "2023-06-16",
"open": 212.1,
"high": 212.4858,
"low": 205,
"close": 205.87,
"adjClose": 205.869995,
"volume": 2443337,
"unadjustedVolume": 2443300,
"change": -6.23,
"changePercent": -2.94,
"vwap": 207.07,
"label": "June 16, 23",
"changeOverTime": -0.0294
},
{
"date": "2023-06-15",
"open": 203.96,
"high": 211.24,
"low": 203.17,
"close": 209.935,
"adjClose": 209.940002,
"volume": 1783702,
"unadjustedVolume": 1783700,
"change": 5.975,
"changePercent": 2.93,
"vwap": 209.04,
"label": "June 15, 23",
"changeOverTime": 0.0293
},
{
"date": "2023-06-14",
"open": 207,
"high": 207.175,
"low": 201.78,
"close": 204.84,
"adjClose": 204.839996,
"volume": 1814830,
"unadjustedVolume": 1814800,
"change": -2.16,
"changePercent": -1.04,
"vwap": 204.77,
"label": "June 14, 23",
"changeOverTime": -0.0104
},
{
"date": "2023-06-13",
"open": 208.59,
"high": 210.6,
"low": 205.71,
"close": 206.84,
"adjClose": 206.839996,
"volume": 1127221,
"unadjustedVolume": 1127200,
"change": -1.75,
"changePercent": -0.83897,
"vwap": 207.49,
"label": "June 13, 23",
"changeOverTime": -0.0083897
},
{
"date": "2023-06-12",
"open": 208,
"high": 209.3575,
"low": 199,
"close": 208.14,
"adjClose": 208.139999,
"volume": 2570801,
"unadjustedVolume": 2570500,
"change": 0.14,
"changePercent": 0.06730769,
"vwap": 206.03,
"label": "June 12, 23",
"changeOverTime": 0.0006730769
},
{
"date": "2023-06-09",
"open": 201.67,
"high": 202.4,
"low": 199.6,
"close": 200.53,
"adjClose": 200.529999,
"volume": 696308,
"unadjustedVolume": 696300,
"change": -1.14,
"changePercent": -0.56528,
"vwap": 200.7,
"label": "June 09, 23",
"changeOverTime": -0.0056528
},
{
"date": "2023-06-08",
"open": 202.33,
"high": 205.64,
"low": 201.06,
"close": 202.72,
"adjClose": 202.720001,
"volume": 903231,
"unadjustedVolume": 903200,
"change": 0.39,
"changePercent": 0.19275,
"vwap": 203.48,
"label": "June 08, 23",
"changeOverTime": 0.0019275
}
]
}