Revision control
Copy as Markdown
{
"symbol": "INTC",
"historical": [
{
"date": "2023-12-07",
"open": 41.75,
"high": 42.435,
"low": 41.1801,
"close": 42.15,
"adjClose": 42.15,
"volume": 29041510,
"unadjustedVolume": 27628834,
"change": 0.4,
"changePercent": 0.95808,
"vwap": 42.01,
"label": "December 07, 23",
"changeOverTime": 0.0095808
},
{
"date": "2023-12-06",
"open": 42.48,
"high": 42.59,
"low": 41.17,
"close": 41.27,
"adjClose": 41.27,
"volume": 31992262,
"unadjustedVolume": 31992300,
"change": -1.21,
"changePercent": -2.85,
"vwap": 41.54,
"label": "December 06, 23",
"changeOverTime": -0.0285
},
{
"date": "2023-12-05",
"open": 41.91,
"high": 42.29,
"low": 41.61,
"close": 41.92,
"adjClose": 41.92,
"volume": 31859318,
"unadjustedVolume": 31859300,
"change": 0.01,
"changePercent": 0.02386065,
"vwap": 41.93,
"label": "December 05, 23",
"changeOverTime": 0.0002386065
},
{
"date": "2023-12-04",
"open": 43.3,
"high": 43.31,
"low": 41.685,
"close": 42.35,
"adjClose": 42.35,
"volume": 50363587,
"unadjustedVolume": 50417600,
"change": -0.95,
"changePercent": -2.19,
"vwap": 42.28,
"label": "December 04, 23",
"changeOverTime": -0.0219
},
{
"date": "2023-12-01",
"open": 44.36,
"high": 44.36,
"low": 42.86,
"close": 43.74,
"adjClose": 43.74,
"volume": 43928371,
"unadjustedVolume": 43922500,
"change": -0.62,
"changePercent": -1.4,
"vwap": 43.63,
"label": "December 01, 23",
"changeOverTime": -0.014
},
{
"date": "2023-11-30",
"open": 44.65,
"high": 45.09,
"low": 44.41,
"close": 44.7,
"adjClose": 44.7,
"volume": 46164571,
"unadjustedVolume": 46263000,
"change": 0.05,
"changePercent": 0.11198,
"vwap": 44.71,
"label": "November 30, 23",
"changeOverTime": 0.0011198
},
{
"date": "2023-11-29",
"open": 44.6,
"high": 45.34,
"low": 44.6,
"close": 44.94,
"adjClose": 44.94,
"volume": 38902026,
"unadjustedVolume": 38982000,
"change": 0.34,
"changePercent": 0.76233,
"vwap": 45.03,
"label": "November 29, 23",
"changeOverTime": 0.0076233
},
{
"date": "2023-11-28",
"open": 43.69,
"high": 44.3827,
"low": 43.66,
"close": 44.23,
"adjClose": 44.23,
"volume": 24548874,
"unadjustedVolume": 24548900,
"change": 0.54,
"changePercent": 1.24,
"vwap": 44.11,
"label": "November 28, 23",
"changeOverTime": 0.0124
},
{
"date": "2023-11-27",
"open": 43.65,
"high": 44.545,
"low": 43.65,
"close": 44.08,
"adjClose": 44.08,
"volume": 33320937,
"unadjustedVolume": 33339900,
"change": 0.43,
"changePercent": 0.98511,
"vwap": 44.13,
"label": "November 27, 23",
"changeOverTime": 0.0098511
},
{
"date": "2023-11-24",
"open": 43.68,
"high": 44,
"low": 43.61,
"close": 43.96,
"adjClose": 43.96,
"volume": 12907105,
"unadjustedVolume": 13037100,
"change": 0.28,
"changePercent": 0.64103,
"vwap": 43.79,
"label": "November 24, 23",
"changeOverTime": 0.0064103
},
{
"date": "2023-11-22",
"open": 44.03,
"high": 44.63,
"low": 43.54,
"close": 43.67,
"adjClose": 43.67,
"volume": 31490545,
"unadjustedVolume": 31481200,
"change": -0.36,
"changePercent": -0.81762,
"vwap": 43.92,
"label": "November 22, 23",
"changeOverTime": -0.0081762
},
{
"date": "2023-11-21",
"open": 44.5,
"high": 44.6612,
"low": 43.3,
"close": 43.64,
"adjClose": 43.64,
"volume": 37252056,
"unadjustedVolume": 37252100,
"change": -0.86,
"changePercent": -1.93,
"vwap": 43.72,
"label": "November 21, 23",
"changeOverTime": -0.0193
},
{
"date": "2023-11-20",
"open": 43.78,
"high": 44.93,
"low": 43.78,
"close": 44.74,
"adjClose": 44.74,
"volume": 44596396,
"unadjustedVolume": 44564900,
"change": 0.96,
"changePercent": 2.19,
"vwap": 44.56,
"label": "November 20, 23",
"changeOverTime": 0.0219
},
{
"date": "2023-11-17",
"open": 42.91,
"high": 43.81,
"low": 42.56,
"close": 43.81,
"adjClose": 43.81,
"volume": 49701721,
"unadjustedVolume": 49735000,
"change": 0.9,
"changePercent": 2.1,
"vwap": 43.3,
"label": "November 17, 23",
"changeOverTime": 0.021
},
{
"date": "2023-11-16",
"open": 41,
"high": 43.395,
"low": 40.82,
"close": 43.35,
"adjClose": 43.35,
"volume": 86388194,
"unadjustedVolume": 86405700,
"change": 2.35,
"changePercent": 5.73,
"vwap": 42.6,
"label": "November 16, 23",
"changeOverTime": 0.0573
},
{
"date": "2023-11-15",
"open": 39.585,
"high": 40.84,
"low": 39.58,
"close": 40.61,
"adjClose": 40.61,
"volume": 47392143,
"unadjustedVolume": 47392100,
"change": 1.025,
"changePercent": 2.59,
"vwap": 40.43,
"label": "November 15, 23",
"changeOverTime": 0.0259
},
{
"date": "2023-11-14",
"open": 38.8,
"high": 39.49,
"low": 38.07,
"close": 39.41,
"adjClose": 39.41,
"volume": 45457362,
"unadjustedVolume": 45457400,
"change": 0.61,
"changePercent": 1.57,
"vwap": 39.13,
"label": "November 14, 23",
"changeOverTime": 0.0157
},
{
"date": "2023-11-13",
"open": 38.35,
"high": 38.565,
"low": 38.14,
"close": 38.23,
"adjClose": 38.23,
"volume": 24558261,
"unadjustedVolume": 24558300,
"change": -0.12,
"changePercent": -0.31291,
"vwap": 38.31,
"label": "November 13, 23",
"changeOverTime": -0.0031291
},
{
"date": "2023-11-10",
"open": 38.24,
"high": 38.99,
"low": 38.24,
"close": 38.86,
"adjClose": 38.86,
"volume": 38871279,
"unadjustedVolume": 38862500,
"change": 0.62,
"changePercent": 1.62,
"vwap": 38.79,
"label": "November 10, 23",
"changeOverTime": 0.0162
},
{
"date": "2023-11-09",
"open": 38.05,
"high": 38.515,
"low": 37.77,
"close": 37.8,
"adjClose": 37.8,
"volume": 48938771,
"unadjustedVolume": 48955800,
"change": -0.25,
"changePercent": -0.65703,
"vwap": 37.94,
"label": "November 09, 23",
"changeOverTime": -0.0065703
},
{
"date": "2023-11-08",
"open": 38.85,
"high": 38.89,
"low": 37.7492,
"close": 37.92,
"adjClose": 37.92,
"volume": 33483360,
"unadjustedVolume": 33483400,
"change": -0.93,
"changePercent": -2.39,
"vwap": 38.05,
"label": "November 08, 23",
"changeOverTime": -0.0239
},
{
"date": "2023-11-07",
"open": 38.24,
"high": 38.9,
"low": 37.98,
"close": 38.77,
"adjClose": 38.77,
"volume": 32052041,
"unadjustedVolume": 32052000,
"change": 0.53,
"changePercent": 1.39,
"vwap": 38.66,
"label": "November 07, 23",
"changeOverTime": 0.0139
},
{
"date": "2023-11-06",
"open": 38.02,
"high": 38.2,
"low": 37.855,
"close": 37.95,
"adjClose": 37.95,
"volume": 23877203,
"unadjustedVolume": 23877200,
"change": -0.07,
"changePercent": -0.18411,
"vwap": 38.01,
"label": "November 06, 23",
"changeOverTime": -0.0018411
},
{
"date": "2023-11-03",
"open": 38,
"high": 38.32,
"low": 37.665,
"close": 38.14,
"adjClose": 38.01,
"volume": 30502744,
"unadjustedVolume": 30493400,
"change": 0.14,
"changePercent": 0.36842,
"vwap": 38.09,
"label": "November 03, 23",
"changeOverTime": 0.0036842
},
{
"date": "2023-11-02",
"open": 37.58,
"high": 37.82,
"low": 36.91,
"close": 37.7,
"adjClose": 37.58,
"volume": 35439964,
"unadjustedVolume": 35440000,
"change": 0.12,
"changePercent": 0.31932,
"vwap": 37.5,
"label": "November 02, 23",
"changeOverTime": 0.0031932
},
{
"date": "2023-11-01",
"open": 36.5,
"high": 37.315,
"low": 36.28,
"close": 37.29,
"adjClose": 37.17,
"volume": 41710705,
"unadjustedVolume": 41710700,
"change": 0.79,
"changePercent": 2.16,
"vwap": 36.98,
"label": "November 01, 23",
"changeOverTime": 0.0216
},
{
"date": "2023-10-31",
"open": 35.66,
"high": 36.57,
"low": 35.62,
"close": 36.5,
"adjClose": 36.38,
"volume": 41185207,
"unadjustedVolume": 41185200,
"change": 0.84,
"changePercent": 2.36,
"vwap": 36.27,
"label": "October 31, 23",
"changeOverTime": 0.0236
},
{
"date": "2023-10-30",
"open": 35.47,
"high": 35.96,
"low": 34.92,
"close": 35.69,
"adjClose": 35.57,
"volume": 36656300,
"unadjustedVolume": 36656300,
"change": 0.22,
"changePercent": 0.62024,
"vwap": 35.52,
"label": "October 30, 23",
"changeOverTime": 0.0062024
},
{
"date": "2023-10-27",
"open": 34.66,
"high": 36.38,
"low": 34.6,
"close": 35.54,
"adjClose": 35.42,
"volume": 84128200,
"unadjustedVolume": 84128200,
"change": 0.88,
"changePercent": 2.54,
"vwap": 35.51,
"label": "October 27, 23",
"changeOverTime": 0.0254
},
{
"date": "2023-10-26",
"open": 32.89,
"high": 33.22,
"low": 32.15,
"close": 32.52,
"adjClose": 32.41,
"volume": 59142500,
"unadjustedVolume": 59142500,
"change": -0.37,
"changePercent": -1.12,
"vwap": 32.63,
"label": "October 26, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-10-25",
"open": 34.18,
"high": 34.45,
"low": 32.55,
"close": 32.83,
"adjClose": 32.72,
"volume": 44658500,
"unadjustedVolume": 44658500,
"change": -1.35,
"changePercent": -3.95,
"vwap": 33.28,
"label": "October 25, 23",
"changeOverTime": -0.0395
},
{
"date": "2023-10-24",
"open": 33.64,
"high": 34.71,
"low": 33.64,
"close": 34.59,
"adjClose": 34.48,
"volume": 52673900,
"unadjustedVolume": 52673900,
"change": 0.95,
"changePercent": 2.82,
"vwap": 34.31,
"label": "October 24, 23",
"changeOverTime": 0.0282
},
{
"date": "2023-10-23",
"open": 34.6,
"high": 35.19,
"low": 33.39,
"close": 33.85,
"adjClose": 33.74,
"volume": 53924700,
"unadjustedVolume": 53924700,
"change": -0.75,
"changePercent": -2.17,
"vwap": 34.14,
"label": "October 23, 23",
"changeOverTime": -0.0217
},
{
"date": "2023-10-20",
"open": 35.65,
"high": 36.28,
"low": 34.87,
"close": 34.92,
"adjClose": 34.81,
"volume": 32291800,
"unadjustedVolume": 32291800,
"change": -0.73,
"changePercent": -2.05,
"vwap": 35.36,
"label": "October 20, 23",
"changeOverTime": -0.0205
},
{
"date": "2023-10-19",
"open": 35.96,
"high": 36.36,
"low": 35.52,
"close": 35.67,
"adjClose": 35.55,
"volume": 29201800,
"unadjustedVolume": 29201800,
"change": -0.29,
"changePercent": -0.80645,
"vwap": 35.85,
"label": "October 19, 23",
"changeOverTime": -0.0080645
},
{
"date": "2023-10-18",
"open": 35.52,
"high": 36.02,
"low": 35.45,
"close": 35.64,
"adjClose": 35.52,
"volume": 22086000,
"unadjustedVolume": 22086000,
"change": 0.12,
"changePercent": 0.33784,
"vwap": 35.7,
"label": "October 18, 23",
"changeOverTime": 0.0033784
},
{
"date": "2023-10-17",
"open": 35.92,
"high": 36.35,
"low": 35.07,
"close": 36.06,
"adjClose": 35.94,
"volume": 24993600,
"unadjustedVolume": 24993600,
"change": 0.14,
"changePercent": 0.38976,
"vwap": 35.83,
"label": "October 17, 23",
"changeOverTime": 0.0038976
},
{
"date": "2023-10-16",
"open": 36.14,
"high": 36.94,
"low": 36.08,
"close": 36.56,
"adjClose": 36.44,
"volume": 29555800,
"unadjustedVolume": 29555800,
"change": 0.42,
"changePercent": 1.16,
"vwap": 36.53,
"label": "October 16, 23",
"changeOverTime": 0.0116
},
{
"date": "2023-10-13",
"open": 36.74,
"high": 36.79,
"low": 35.86,
"close": 35.97,
"adjClose": 35.85,
"volume": 28390100,
"unadjustedVolume": 28390100,
"change": -0.77,
"changePercent": -2.1,
"vwap": 36.21,
"label": "October 13, 23",
"changeOverTime": -0.021
},
{
"date": "2023-10-12",
"open": 36.8,
"high": 37.22,
"low": 36.39,
"close": 36.84,
"adjClose": 36.72,
"volume": 23639200,
"unadjustedVolume": 23639200,
"change": 0.04,
"changePercent": 0.1087,
"vwap": 36.82,
"label": "October 12, 23",
"changeOverTime": 0.001087
},
{
"date": "2023-10-11",
"open": 36.62,
"high": 37.03,
"low": 36.38,
"close": 36.88,
"adjClose": 36.76,
"volume": 19262600,
"unadjustedVolume": 19262600,
"change": 0.26,
"changePercent": 0.70999,
"vwap": 36.76,
"label": "October 11, 23",
"changeOverTime": 0.0070999
},
{
"date": "2023-10-10",
"open": 36.14,
"high": 36.74,
"low": 35.81,
"close": 36.43,
"adjClose": 36.31,
"volume": 24044100,
"unadjustedVolume": 24044100,
"change": 0.29,
"changePercent": 0.80243,
"vwap": 36.33,
"label": "October 10, 23",
"changeOverTime": 0.0080243
},
{
"date": "2023-10-09",
"open": 35.7,
"high": 36.17,
"low": 35.5,
"close": 36.06,
"adjClose": 35.94,
"volume": 19376100,
"unadjustedVolume": 19376100,
"change": 0.36,
"changePercent": 1.01,
"vwap": 35.91,
"label": "October 09, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-10-06",
"open": 35.87,
"high": 36.46,
"low": 35.18,
"close": 36.19,
"adjClose": 36.07,
"volume": 33252300,
"unadjustedVolume": 33252300,
"change": 0.32,
"changePercent": 0.89211,
"vwap": 35.94,
"label": "October 06, 23",
"changeOverTime": 0.0089211
},
{
"date": "2023-10-05",
"open": 35.97,
"high": 36.1,
"low": 35.6,
"close": 35.89,
"adjClose": 35.77,
"volume": 25771200,
"unadjustedVolume": 25771200,
"change": -0.08,
"changePercent": -0.22241,
"vwap": 35.86,
"label": "October 05, 23",
"changeOverTime": -0.0022241
},
{
"date": "2023-10-04",
"open": 36.52,
"high": 36.52,
"low": 35.33,
"close": 35.93,
"adjClose": 35.81,
"volume": 39842200,
"unadjustedVolume": 39842200,
"change": -0.59,
"changePercent": -1.62,
"vwap": 35.93,
"label": "October 04, 23",
"changeOverTime": -0.0162
},
{
"date": "2023-10-03",
"open": 35.27,
"high": 36.54,
"low": 35.27,
"close": 35.69,
"adjClose": 35.57,
"volume": 45292600,
"unadjustedVolume": 45292600,
"change": 0.42,
"changePercent": 1.19,
"vwap": 35.83,
"label": "October 03, 23",
"changeOverTime": 0.0119
},
{
"date": "2023-10-02",
"open": 35.61,
"high": 35.98,
"low": 34.98,
"close": 35.46,
"adjClose": 35.34,
"volume": 26086200,
"unadjustedVolume": 26086200,
"change": -0.15,
"changePercent": -0.42123,
"vwap": 35.47,
"label": "October 02, 23",
"changeOverTime": -0.0042123
},
{
"date": "2023-09-29",
"open": 35.65,
"high": 35.91,
"low": 35.16,
"close": 35.55,
"adjClose": 35.43,
"volume": 28758500,
"unadjustedVolume": 28758500,
"change": -0.1,
"changePercent": -0.2805,
"vwap": 35.54,
"label": "September 29, 23",
"changeOverTime": -0.002805
},
{
"date": "2023-09-28",
"open": 34.65,
"high": 35.66,
"low": 34.38,
"close": 35.18,
"adjClose": 35.06,
"volume": 32265300,
"unadjustedVolume": 32265300,
"change": 0.53,
"changePercent": 1.53,
"vwap": 35.07,
"label": "September 28, 23",
"changeOverTime": 0.0153
},
{
"date": "2023-09-27",
"open": 33.92,
"high": 34.83,
"low": 33.88,
"close": 34.61,
"adjClose": 34.5,
"volume": 44369100,
"unadjustedVolume": 44369100,
"change": 0.69,
"changePercent": 2.03,
"vwap": 34.44,
"label": "September 27, 23",
"changeOverTime": 0.0203
},
{
"date": "2023-09-26",
"open": 34.14,
"high": 34.78,
"low": 33.64,
"close": 33.83,
"adjClose": 33.72,
"volume": 34198300,
"unadjustedVolume": 34198300,
"change": -0.31,
"changePercent": -0.90803,
"vwap": 34.08,
"label": "September 26, 23",
"changeOverTime": -0.0090803
},
{
"date": "2023-09-25",
"open": 34,
"high": 34.37,
"low": 33.77,
"close": 34.29,
"adjClose": 34.18,
"volume": 21729400,
"unadjustedVolume": 21729400,
"change": 0.29,
"changePercent": 0.85294,
"vwap": 34.14,
"label": "September 25, 23",
"changeOverTime": 0.0085294
},
{
"date": "2023-09-22",
"open": 34.81,
"high": 34.89,
"low": 34.14,
"close": 34.18,
"adjClose": 34.07,
"volume": 29232700,
"unadjustedVolume": 29232700,
"change": -0.63,
"changePercent": -1.81,
"vwap": 34.4,
"label": "September 22, 23",
"changeOverTime": -0.0181
},
{
"date": "2023-09-21",
"open": 34.57,
"high": 35.25,
"low": 34.46,
"close": 34.65,
"adjClose": 34.54,
"volume": 45215900,
"unadjustedVolume": 45215900,
"change": 0.08,
"changePercent": 0.23141,
"vwap": 34.79,
"label": "September 21, 23",
"changeOverTime": 0.0023141
},
{
"date": "2023-09-20",
"open": 36.22,
"high": 36.25,
"low": 34.63,
"close": 34.69,
"adjClose": 34.58,
"volume": 57660800,
"unadjustedVolume": 57660800,
"change": -1.53,
"changePercent": -4.22,
"vwap": 35.19,
"label": "September 20, 23",
"changeOverTime": -0.0422
},
{
"date": "2023-09-19",
"open": 38.04,
"high": 38.1,
"low": 36.02,
"close": 36.34,
"adjClose": 36.22,
"volume": 53288100,
"unadjustedVolume": 53288100,
"change": -1.7,
"changePercent": -4.47,
"vwap": 36.82,
"label": "September 19, 23",
"changeOverTime": -0.0447
},
{
"date": "2023-09-18",
"open": 37.62,
"high": 38.39,
"low": 37.51,
"close": 37.99,
"adjClose": 37.87,
"volume": 29322200,
"unadjustedVolume": 29322200,
"change": 0.37,
"changePercent": 0.98352,
"vwap": 37.96,
"label": "September 18, 23",
"changeOverTime": 0.0098352
},
{
"date": "2023-09-15",
"open": 38.42,
"high": 38.52,
"low": 37.62,
"close": 37.88,
"adjClose": 37.76,
"volume": 68868800,
"unadjustedVolume": 68868800,
"change": -0.54,
"changePercent": -1.41,
"vwap": 38.01,
"label": "September 15, 23",
"changeOverTime": -0.0141
},
{
"date": "2023-09-14",
"open": 38.81,
"high": 38.9,
"low": 38.3,
"close": 38.67,
"adjClose": 38.54,
"volume": 30616500,
"unadjustedVolume": 30616500,
"change": -0.14,
"changePercent": -0.36073,
"vwap": 38.62,
"label": "September 14, 23",
"changeOverTime": -0.0036073
},
{
"date": "2023-09-13",
"open": 38.8,
"high": 39.15,
"low": 38.25,
"close": 38.71,
"adjClose": 38.58,
"volume": 35407800,
"unadjustedVolume": 35407800,
"change": -0.09,
"changePercent": -0.23196,
"vwap": 38.7,
"label": "September 13, 23",
"changeOverTime": -0.0023196
},
{
"date": "2023-09-12",
"open": 38.65,
"high": 40.07,
"low": 38.65,
"close": 38.86,
"adjClose": 38.73,
"volume": 55326600,
"unadjustedVolume": 55326600,
"change": 0.21,
"changePercent": 0.54334,
"vwap": 39.19,
"label": "September 12, 23",
"changeOverTime": 0.0054334
},
{
"date": "2023-09-11",
"open": 38.24,
"high": 38.74,
"low": 37.84,
"close": 38.59,
"adjClose": 38.46,
"volume": 36349300,
"unadjustedVolume": 36349300,
"change": 0.35,
"changePercent": 0.91527,
"vwap": 38.39,
"label": "September 11, 23",
"changeOverTime": 0.0091527
},
{
"date": "2023-09-08",
"open": 38.12,
"high": 38.83,
"low": 37.71,
"close": 38.01,
"adjClose": 37.89,
"volume": 44255200,
"unadjustedVolume": 44255200,
"change": -0.11,
"changePercent": -0.28856,
"vwap": 38.18,
"label": "September 08, 23",
"changeOverTime": -0.0028856
},
{
"date": "2023-09-07",
"open": 36.83,
"high": 38.34,
"low": 36.75,
"close": 38.18,
"adjClose": 38.05,
"volume": 67659700,
"unadjustedVolume": 67659700,
"change": 1.35,
"changePercent": 3.67,
"vwap": 37.76,
"label": "September 07, 23",
"changeOverTime": 0.0367
},
{
"date": "2023-09-06",
"open": 36.56,
"high": 37.04,
"low": 36.03,
"close": 36.98,
"adjClose": 36.86,
"volume": 39643400,
"unadjustedVolume": 39643400,
"change": 0.42,
"changePercent": 1.15,
"vwap": 36.68,
"label": "September 06, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-09-05",
"open": 36.58,
"high": 37.41,
"low": 36.46,
"close": 36.71,
"adjClose": 36.59,
"volume": 43379400,
"unadjustedVolume": 43379400,
"change": 0.13,
"changePercent": 0.35539,
"vwap": 36.86,
"label": "September 05, 23",
"changeOverTime": 0.0035539
},
{
"date": "2023-09-01",
"open": 35.79,
"high": 36.75,
"low": 35.73,
"close": 36.61,
"adjClose": 36.49,
"volume": 43782600,
"unadjustedVolume": 43782600,
"change": 0.82,
"changePercent": 2.29,
"vwap": 36.36,
"label": "September 01, 23",
"changeOverTime": 0.0229
},
{
"date": "2023-08-31",
"open": 34.32,
"high": 35.56,
"low": 34.3,
"close": 35.14,
"adjClose": 35.02,
"volume": 48157600,
"unadjustedVolume": 48157600,
"change": 0.82,
"changePercent": 2.39,
"vwap": 35,
"label": "August 31, 23",
"changeOverTime": 0.0239
},
{
"date": "2023-08-30",
"open": 34.06,
"high": 34.66,
"low": 33.78,
"close": 34.53,
"adjClose": 34.42,
"volume": 26279200,
"unadjustedVolume": 26279200,
"change": 0.47,
"changePercent": 1.38,
"vwap": 34.32,
"label": "August 30, 23",
"changeOverTime": 0.0138
},
{
"date": "2023-08-29",
"open": 33.49,
"high": 34.48,
"low": 33.47,
"close": 34.31,
"adjClose": 34.2,
"volume": 29943600,
"unadjustedVolume": 29943600,
"change": 0.82,
"changePercent": 2.45,
"vwap": 34.09,
"label": "August 29, 23",
"changeOverTime": 0.0245
},
{
"date": "2023-08-28",
"open": 33.5,
"high": 33.78,
"low": 33.21,
"close": 33.62,
"adjClose": 33.51,
"volume": 22341800,
"unadjustedVolume": 22341800,
"change": 0.12,
"changePercent": 0.35821,
"vwap": 33.54,
"label": "August 28, 23",
"changeOverTime": 0.0035821
},
{
"date": "2023-08-25",
"open": 32.53,
"high": 33.4,
"low": 32.35,
"close": 33.25,
"adjClose": 33.14,
"volume": 27324800,
"unadjustedVolume": 27324800,
"change": 0.72,
"changePercent": 2.21,
"vwap": 33,
"label": "August 25, 23",
"changeOverTime": 0.0221
},
{
"date": "2023-08-24",
"open": 33.72,
"high": 34.09,
"low": 32.49,
"close": 32.59,
"adjClose": 32.48,
"volume": 37931000,
"unadjustedVolume": 37931000,
"change": -1.13,
"changePercent": -3.35,
"vwap": 33.06,
"label": "August 24, 23",
"changeOverTime": -0.0335
},
{
"date": "2023-08-23",
"open": 32.88,
"high": 34.15,
"low": 32.8,
"close": 33.98,
"adjClose": 33.87,
"volume": 32324300,
"unadjustedVolume": 32324300,
"change": 1.1,
"changePercent": 3.35,
"vwap": 33.64,
"label": "August 23, 23",
"changeOverTime": 0.0335
},
{
"date": "2023-08-22",
"open": 33.22,
"high": 33.8,
"low": 32.83,
"close": 32.89,
"adjClose": 32.78,
"volume": 23434200,
"unadjustedVolume": 23434200,
"change": -0.33,
"changePercent": -0.99338,
"vwap": 33.17,
"label": "August 22, 23",
"changeOverTime": -0.0099338
},
{
"date": "2023-08-21",
"open": 32.6,
"high": 33.17,
"low": 32.02,
"close": 33.14,
"adjClose": 33.03,
"volume": 43718200,
"unadjustedVolume": 43718200,
"change": 0.54,
"changePercent": 1.66,
"vwap": 32.78,
"label": "August 21, 23",
"changeOverTime": 0.0166
},
{
"date": "2023-08-18",
"open": 32.23,
"high": 32.91,
"low": 32.18,
"close": 32.75,
"adjClose": 32.64,
"volume": 23692300,
"unadjustedVolume": 23692300,
"change": 0.52,
"changePercent": 1.61,
"vwap": 32.61,
"label": "August 18, 23",
"changeOverTime": 0.0161
},
{
"date": "2023-08-17",
"open": 33.56,
"high": 33.59,
"low": 32.35,
"close": 32.58,
"adjClose": 32.47,
"volume": 39906700,
"unadjustedVolume": 39906700,
"change": -0.98,
"changePercent": -2.92,
"vwap": 32.84,
"label": "August 17, 23",
"changeOverTime": -0.0292
},
{
"date": "2023-08-16",
"open": 34.52,
"high": 34.63,
"low": 33.46,
"close": 33.53,
"adjClose": 33.42,
"volume": 35757300,
"unadjustedVolume": 35757300,
"change": -0.99,
"changePercent": -2.87,
"vwap": 33.87,
"label": "August 16, 23",
"changeOverTime": -0.0287
},
{
"date": "2023-08-15",
"open": 35.41,
"high": 35.63,
"low": 34.75,
"close": 34.77,
"adjClose": 34.66,
"volume": 27420300,
"unadjustedVolume": 27420300,
"change": -0.64,
"changePercent": -1.81,
"vwap": 35.05,
"label": "August 15, 23",
"changeOverTime": -0.0181
},
{
"date": "2023-08-14",
"open": 34.67,
"high": 35.71,
"low": 34.47,
"close": 35.68,
"adjClose": 35.56,
"volume": 36896100,
"unadjustedVolume": 36896100,
"change": 1.01,
"changePercent": 2.91,
"vwap": 35.29,
"label": "August 14, 23",
"changeOverTime": 0.0291
},
{
"date": "2023-08-11",
"open": 34.46,
"high": 34.95,
"low": 34.36,
"close": 34.89,
"adjClose": 34.78,
"volume": 28752000,
"unadjustedVolume": 28752000,
"change": 0.43,
"changePercent": 1.25,
"vwap": 34.73,
"label": "August 11, 23",
"changeOverTime": 0.0125
},
{
"date": "2023-08-10",
"open": 34.7,
"high": 35.09,
"low": 34.48,
"close": 34.68,
"adjClose": 34.57,
"volume": 30957300,
"unadjustedVolume": 30957300,
"change": -0.02,
"changePercent": -0.05763689,
"vwap": 34.75,
"label": "August 10, 23",
"changeOverTime": -0.0005763689
},
{
"date": "2023-08-09",
"open": 35,
"high": 35.1,
"low": 34.23,
"close": 34.28,
"adjClose": 34.17,
"volume": 28720200,
"unadjustedVolume": 28720200,
"change": -0.72,
"changePercent": -2.06,
"vwap": 34.54,
"label": "August 09, 23",
"changeOverTime": -0.0206
},
{
"date": "2023-08-08",
"open": 34.67,
"high": 35.1,
"low": 33.86,
"close": 35.02,
"adjClose": 34.91,
"volume": 34753600,
"unadjustedVolume": 34753600,
"change": 0.35,
"changePercent": 1.01,
"vwap": 34.66,
"label": "August 08, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-08-07",
"open": 35.41,
"high": 35.55,
"low": 34.75,
"close": 35.23,
"adjClose": 35.11,
"volume": 22486900,
"unadjustedVolume": 22486900,
"change": -0.18,
"changePercent": -0.50833,
"vwap": 35.18,
"label": "August 07, 23",
"changeOverTime": -0.0050833
},
{
"date": "2023-08-04",
"open": 34.48,
"high": 35.56,
"low": 34.48,
"close": 35.14,
"adjClose": 35.02,
"volume": 26664300,
"unadjustedVolume": 26664300,
"change": 0.66,
"changePercent": 1.91,
"vwap": 35.06,
"label": "August 04, 23",
"changeOverTime": 0.0191
},
{
"date": "2023-08-03",
"open": 34.29,
"high": 35.03,
"low": 34.13,
"close": 34.87,
"adjClose": 34.63,
"volume": 24817900,
"unadjustedVolume": 24817900,
"change": 0.58,
"changePercent": 1.69,
"vwap": 34.68,
"label": "August 03, 23",
"changeOverTime": 0.0169
},
{
"date": "2023-08-02",
"open": 35.15,
"high": 35.18,
"low": 34.28,
"close": 34.39,
"adjClose": 34.15,
"volume": 39052000,
"unadjustedVolume": 39052000,
"change": -0.76,
"changePercent": -2.16,
"vwap": 34.62,
"label": "August 02, 23",
"changeOverTime": -0.0216
},
{
"date": "2023-08-01",
"open": 35.82,
"high": 36.02,
"low": 35.28,
"close": 35.8,
"adjClose": 35.55,
"volume": 24702200,
"unadjustedVolume": 24702200,
"change": -0.02,
"changePercent": -0.05583473,
"vwap": 35.7,
"label": "August 01, 23",
"changeOverTime": -0.0005583473
},
{
"date": "2023-07-31",
"open": 36.87,
"high": 37.19,
"low": 35.67,
"close": 35.77,
"adjClose": 35.52,
"volume": 55630700,
"unadjustedVolume": 55630700,
"change": -1.1,
"changePercent": -2.98,
"vwap": 36.21,
"label": "July 31, 23",
"changeOverTime": -0.0298
},
{
"date": "2023-07-28",
"open": 36.75,
"high": 36.99,
"low": 35.51,
"close": 36.83,
"adjClose": 36.58,
"volume": 90863000,
"unadjustedVolume": 90863000,
"change": 0.08,
"changePercent": 0.21769,
"vwap": 36.44,
"label": "July 28, 23",
"changeOverTime": 0.0021769
},
{
"date": "2023-07-27",
"open": 34.82,
"high": 35.03,
"low": 34.11,
"close": 34.55,
"adjClose": 34.31,
"volume": 58890800,
"unadjustedVolume": 58890800,
"change": -0.27,
"changePercent": -0.77542,
"vwap": 34.56,
"label": "July 27, 23",
"changeOverTime": -0.0077542
},
{
"date": "2023-07-26",
"open": 33.72,
"high": 34.53,
"low": 33.7,
"close": 34.36,
"adjClose": 34.12,
"volume": 32643200,
"unadjustedVolume": 32643200,
"change": 0.64,
"changePercent": 1.9,
"vwap": 34.2,
"label": "July 26, 23",
"changeOverTime": 0.019
},
{
"date": "2023-07-25",
"open": 33.7,
"high": 34.34,
"low": 33.4,
"close": 34.1,
"adjClose": 33.87,
"volume": 31771100,
"unadjustedVolume": 31771100,
"change": 0.4,
"changePercent": 1.19,
"vwap": 33.95,
"label": "July 25, 23",
"changeOverTime": 0.0119
},
{
"date": "2023-07-24",
"open": 33.84,
"high": 34.46,
"low": 33.56,
"close": 33.63,
"adjClose": 33.4,
"volume": 25225800,
"unadjustedVolume": 25225800,
"change": -0.21,
"changePercent": -0.62057,
"vwap": 33.88,
"label": "July 24, 23",
"changeOverTime": -0.0062057
},
{
"date": "2023-07-21",
"open": 33.73,
"high": 34.25,
"low": 33.42,
"close": 34.02,
"adjClose": 33.79,
"volume": 79724100,
"unadjustedVolume": 79724100,
"change": 0.29,
"changePercent": 0.85977,
"vwap": 33.9,
"label": "July 21, 23",
"changeOverTime": 0.0085977
},
{
"date": "2023-07-20",
"open": 33.7,
"high": 34.21,
"low": 33.23,
"close": 33.37,
"adjClose": 33.14,
"volume": 37878000,
"unadjustedVolume": 37878000,
"change": -0.33,
"changePercent": -0.97923,
"vwap": 33.6,
"label": "July 20, 23",
"changeOverTime": -0.0097923
},
{
"date": "2023-07-19",
"open": 34.4,
"high": 34.84,
"low": 34.33,
"close": 34.46,
"adjClose": 34.22,
"volume": 26486700,
"unadjustedVolume": 26486700,
"change": 0.06,
"changePercent": 0.17442,
"vwap": 34.54,
"label": "July 19, 23",
"changeOverTime": 0.0017442
},
{
"date": "2023-07-18",
"open": 34.28,
"high": 34.7,
"low": 33.83,
"close": 34.5,
"adjClose": 34.26,
"volume": 29679500,
"unadjustedVolume": 29679500,
"change": 0.22,
"changePercent": 0.64177,
"vwap": 34.34,
"label": "July 18, 23",
"changeOverTime": 0.0064177
},
{
"date": "2023-07-17",
"open": 33.16,
"high": 34.6,
"low": 33.07,
"close": 34.37,
"adjClose": 34.13,
"volume": 34111200,
"unadjustedVolume": 34111200,
"change": 1.21,
"changePercent": 3.65,
"vwap": 34.01,
"label": "July 17, 23",
"changeOverTime": 0.0365
},
{
"date": "2023-07-14",
"open": 33.78,
"high": 33.87,
"low": 33,
"close": 33.15,
"adjClose": 32.92,
"volume": 30426200,
"unadjustedVolume": 30426200,
"change": -0.63,
"changePercent": -1.87,
"vwap": 33.34,
"label": "July 14, 23",
"changeOverTime": -0.0187
},
{
"date": "2023-07-13",
"open": 34.15,
"high": 34.3,
"low": 33.62,
"close": 33.87,
"adjClose": 33.64,
"volume": 32745800,
"unadjustedVolume": 32745800,
"change": -0.28,
"changePercent": -0.81991,
"vwap": 33.93,
"label": "July 13, 23",
"changeOverTime": -0.0081991
},
{
"date": "2023-07-12",
"open": 33.69,
"high": 34.08,
"low": 33.06,
"close": 33.98,
"adjClose": 33.75,
"volume": 37762200,
"unadjustedVolume": 37762200,
"change": 0.29,
"changePercent": 0.86079,
"vwap": 33.71,
"label": "July 12, 23",
"changeOverTime": 0.0086079
},
{
"date": "2023-07-11",
"open": 32.82,
"high": 33.36,
"low": 32.5,
"close": 33.3,
"adjClose": 33.07,
"volume": 28148800,
"unadjustedVolume": 28148800,
"change": 0.48,
"changePercent": 1.46,
"vwap": 33.05,
"label": "July 11, 23",
"changeOverTime": 0.0146
},
{
"date": "2023-07-10",
"open": 31.87,
"high": 32.83,
"low": 31.77,
"close": 32.74,
"adjClose": 32.52,
"volume": 36305700,
"unadjustedVolume": 36305700,
"change": 0.87,
"changePercent": 2.73,
"vwap": 32.45,
"label": "July 10, 23",
"changeOverTime": 0.0273
},
{
"date": "2023-07-07",
"open": 32,
"high": 32.41,
"low": 31.82,
"close": 31.85,
"adjClose": 31.63,
"volume": 28345700,
"unadjustedVolume": 28345700,
"change": -0.15,
"changePercent": -0.46875,
"vwap": 32.03,
"label": "July 07, 23",
"changeOverTime": -0.0046875
},
{
"date": "2023-07-06",
"open": 31.9,
"high": 32.04,
"low": 31.38,
"close": 31.97,
"adjClose": 31.75,
"volume": 41693600,
"unadjustedVolume": 41693600,
"change": 0.07,
"changePercent": 0.21944,
"vwap": 31.8,
"label": "July 06, 23",
"changeOverTime": 0.0021944
},
{
"date": "2023-07-05",
"open": 33.31,
"high": 33.33,
"low": 32.5,
"close": 32.51,
"adjClose": 32.29,
"volume": 37664700,
"unadjustedVolume": 37664700,
"change": -0.8,
"changePercent": -2.4,
"vwap": 32.78,
"label": "July 05, 23",
"changeOverTime": -0.024
},
{
"date": "2023-07-03",
"open": 33.54,
"high": 33.89,
"low": 33.14,
"close": 33.62,
"adjClose": 33.39,
"volume": 15753000,
"unadjustedVolume": 15753000,
"change": 0.08,
"changePercent": 0.23852,
"vwap": 33.55,
"label": "July 03, 23",
"changeOverTime": 0.0023852
},
{
"date": "2023-06-30",
"open": 33.36,
"high": 33.56,
"low": 33.16,
"close": 33.44,
"adjClose": 33.21,
"volume": 33798400,
"unadjustedVolume": 33798400,
"change": 0.08,
"changePercent": 0.23981,
"vwap": 33.39,
"label": "June 30, 23",
"changeOverTime": 0.0023981
},
{
"date": "2023-06-29",
"open": 33.34,
"high": 33.34,
"low": 32.49,
"close": 32.91,
"adjClose": 32.68,
"volume": 38313000,
"unadjustedVolume": 38313000,
"change": -0.43,
"changePercent": -1.29,
"vwap": 32.91,
"label": "June 29, 23",
"changeOverTime": -0.0129
},
{
"date": "2023-06-28",
"open": 33.61,
"high": 33.81,
"low": 33.03,
"close": 33.57,
"adjClose": 33.34,
"volume": 33906900,
"unadjustedVolume": 33906900,
"change": -0.04,
"changePercent": -0.11901,
"vwap": 33.47,
"label": "June 28, 23",
"changeOverTime": -0.0011901
},
{
"date": "2023-06-27",
"open": 33.22,
"high": 34.23,
"low": 33.01,
"close": 34.1,
"adjClose": 33.87,
"volume": 33038900,
"unadjustedVolume": 33038900,
"change": 0.88,
"changePercent": 2.65,
"vwap": 33.78,
"label": "June 27, 23",
"changeOverTime": 0.0265
},
{
"date": "2023-06-26",
"open": 33.19,
"high": 33.99,
"low": 33.1,
"close": 33.34,
"adjClose": 33.11,
"volume": 38952400,
"unadjustedVolume": 38952400,
"change": 0.15,
"changePercent": 0.45194,
"vwap": 33.48,
"label": "June 26, 23",
"changeOverTime": 0.0045194
},
{
"date": "2023-06-23",
"open": 32.21,
"high": 33.45,
"low": 32.03,
"close": 33,
"adjClose": 32.77,
"volume": 46199200,
"unadjustedVolume": 46199200,
"change": 0.79,
"changePercent": 2.45,
"vwap": 32.83,
"label": "June 23, 23",
"changeOverTime": 0.0245
},
{
"date": "2023-06-22",
"open": 32.69,
"high": 33.24,
"low": 32.13,
"close": 32.71,
"adjClose": 32.49,
"volume": 45740300,
"unadjustedVolume": 45740300,
"change": 0.02,
"changePercent": 0.06118079,
"vwap": 32.69,
"label": "June 22, 23",
"changeOverTime": 0.0006118079
},
{
"date": "2023-06-21",
"open": 34.92,
"high": 35.05,
"low": 32.83,
"close": 32.9,
"adjClose": 32.67,
"volume": 70973500,
"unadjustedVolume": 70973500,
"change": -2.02,
"changePercent": -5.78,
"vwap": 33.59,
"label": "June 21, 23",
"changeOverTime": -0.0578
},
{
"date": "2023-06-20",
"open": 36.77,
"high": 37.11,
"low": 34.72,
"close": 35,
"adjClose": 34.76,
"volume": 65970200,
"unadjustedVolume": 65970200,
"change": -1.77,
"changePercent": -4.81,
"vwap": 35.61,
"label": "June 20, 23",
"changeOverTime": -0.0481
},
{
"date": "2023-06-16",
"open": 36.36,
"high": 36.8,
"low": 35.6,
"close": 36.37,
"adjClose": 36.12,
"volume": 110188500,
"unadjustedVolume": 110188500,
"change": 0.01,
"changePercent": 0.02750275,
"vwap": 36.26,
"label": "June 16, 23",
"changeOverTime": 0.0002750275
},
{
"date": "2023-06-15",
"open": 35.28,
"high": 36.42,
"low": 35.22,
"close": 35.82,
"adjClose": 35.57,
"volume": 67676300,
"unadjustedVolume": 67676300,
"change": 0.54,
"changePercent": 1.53,
"vwap": 35.82,
"label": "June 15, 23",
"changeOverTime": 0.0153
},
{
"date": "2023-06-14",
"open": 33.87,
"high": 35.6,
"low": 33.8,
"close": 35.58,
"adjClose": 35.34,
"volume": 74404300,
"unadjustedVolume": 74404300,
"change": 1.71,
"changePercent": 5.05,
"vwap": 34.99,
"label": "June 14, 23",
"changeOverTime": 0.0505
},
{
"date": "2023-06-13",
"open": 33.77,
"high": 33.95,
"low": 33.07,
"close": 33.91,
"adjClose": 33.68,
"volume": 51990000,
"unadjustedVolume": 51990000,
"change": 0.14,
"changePercent": 0.41457,
"vwap": 33.64,
"label": "June 13, 23",
"changeOverTime": 0.0041457
},
{
"date": "2023-06-12",
"open": 31.4,
"high": 33.3,
"low": 31.36,
"close": 33.07,
"adjClose": 32.84,
"volume": 59881600,
"unadjustedVolume": 59881600,
"change": 1.67,
"changePercent": 5.32,
"vwap": 32.58,
"label": "June 12, 23",
"changeOverTime": 0.0532
},
{
"date": "2023-06-09",
"open": 31.93,
"high": 31.99,
"low": 30.68,
"close": 31.34,
"adjClose": 31.13,
"volume": 40218000,
"unadjustedVolume": 40218000,
"change": -0.59,
"changePercent": -1.85,
"vwap": 31.34,
"label": "June 09, 23",
"changeOverTime": -0.0185
},
{
"date": "2023-06-08",
"open": 31.43,
"high": 31.85,
"low": 31.06,
"close": 31.82,
"adjClose": 31.6,
"volume": 35199000,
"unadjustedVolume": 35199000,
"change": 0.39,
"changePercent": 1.24,
"vwap": 31.58,
"label": "June 08, 23",
"changeOverTime": 0.0124
}
]
}