Revision control
Copy as Markdown
{
"symbol": "INTU",
"historical": [
{
"date": "2023-12-07",
"open": 570.23,
"high": 573,
"low": 564.87,
"close": 571.49,
"adjClose": 571.49,
"volume": 897778,
"unadjustedVolume": 839803,
"change": 1.26,
"changePercent": 0.22096,
"vwap": 570.64,
"label": "December 07, 23",
"changeOverTime": 0.0022096
},
{
"date": "2023-12-06",
"open": 575.4,
"high": 576.2199,
"low": 565.7,
"close": 566.23,
"adjClose": 566.23,
"volume": 1109585,
"unadjustedVolume": 1109500,
"change": -9.17,
"changePercent": -1.59,
"vwap": 568.22,
"label": "December 06, 23",
"changeOverTime": -0.0159
},
{
"date": "2023-12-05",
"open": 565.34,
"high": 572.265,
"low": 563.39,
"close": 571.78,
"adjClose": 571.78,
"volume": 988869,
"unadjustedVolume": 988900,
"change": 6.44,
"changePercent": 1.14,
"vwap": 569.61,
"label": "December 05, 23",
"changeOverTime": 0.0114
},
{
"date": "2023-12-04",
"open": 568.62,
"high": 571.18,
"low": 560.68,
"close": 570.47,
"adjClose": 570.47,
"volume": 1335831,
"unadjustedVolume": 1335800,
"change": 1.85,
"changePercent": 0.32535,
"vwap": 568.18,
"label": "December 04, 23",
"changeOverTime": 0.0032535
},
{
"date": "2023-12-01",
"open": 571.4,
"high": 576.68,
"low": 564.445,
"close": 574.32,
"adjClose": 574.32,
"volume": 1334098,
"unadjustedVolume": 1334000,
"change": 2.92,
"changePercent": 0.51103,
"vwap": 572.63,
"label": "December 01, 23",
"changeOverTime": 0.0051103
},
{
"date": "2023-11-30",
"open": 577.39,
"high": 582.16,
"low": 565.69,
"close": 571.46,
"adjClose": 571.46,
"volume": 1941118,
"unadjustedVolume": 1941100,
"change": -5.93,
"changePercent": -1.03,
"vwap": 570.8,
"label": "November 30, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-11-29",
"open": 582.99,
"high": 599,
"low": 575.9,
"close": 577.23,
"adjClose": 577.23,
"volume": 2489834,
"unadjustedVolume": 2489600,
"change": -5.76,
"changePercent": -0.98801,
"vwap": 582.99,
"label": "November 29, 23",
"changeOverTime": -0.0098801
},
{
"date": "2023-11-28",
"open": 559.6,
"high": 567.15,
"low": 557.95,
"close": 565.07,
"adjClose": 565.07,
"volume": 1745478,
"unadjustedVolume": 1745500,
"change": 5.47,
"changePercent": 0.97748,
"vwap": 564.14,
"label": "November 28, 23",
"changeOverTime": 0.0097748
},
{
"date": "2023-11-27",
"open": 561.91,
"high": 566.28,
"low": 559,
"close": 561.23,
"adjClose": 561.23,
"volume": 1633679,
"unadjustedVolume": 1633600,
"change": -0.68,
"changePercent": -0.12102,
"vwap": 562.33,
"label": "November 27, 23",
"changeOverTime": -0.0012102
},
{
"date": "2023-11-24",
"open": 562.49,
"high": 564.915,
"low": 560.05,
"close": 564.07,
"adjClose": 564.07,
"volume": 607281,
"unadjustedVolume": 607300,
"change": 1.58,
"changePercent": 0.28089,
"vwap": 563.16,
"label": "November 24, 23",
"changeOverTime": 0.0028089
},
{
"date": "2023-11-22",
"open": 567.99,
"high": 571.82,
"low": 563.49,
"close": 564.23,
"adjClose": 564.23,
"volume": 899309,
"unadjustedVolume": 899300,
"change": -3.76,
"changePercent": -0.66198,
"vwap": 566.12,
"label": "November 22, 23",
"changeOverTime": -0.0066198
},
{
"date": "2023-11-21",
"open": 560.09,
"high": 564.9,
"low": 560,
"close": 562.18,
"adjClose": 562.18,
"volume": 1001143,
"unadjustedVolume": 1001000,
"change": 2.09,
"changePercent": 0.37315,
"vwap": 562.05,
"label": "November 21, 23",
"changeOverTime": 0.0037315
},
{
"date": "2023-11-20",
"open": 564,
"high": 565.585,
"low": 558.84,
"close": 564.5,
"adjClose": 564.5,
"volume": 1008840,
"unadjustedVolume": 1008800,
"change": 0.5,
"changePercent": 0.08865248,
"vwap": 563.49,
"label": "November 20, 23",
"changeOverTime": 0.0008865248
},
{
"date": "2023-11-17",
"open": 556.64,
"high": 561.19,
"low": 554.02,
"close": 560.16,
"adjClose": 560.16,
"volume": 1127087,
"unadjustedVolume": 1127100,
"change": 3.52,
"changePercent": 0.63237,
"vwap": 558.63,
"label": "November 17, 23",
"changeOverTime": 0.0063237
},
{
"date": "2023-11-16",
"open": 557.21,
"high": 560.48,
"low": 552.6801,
"close": 556.95,
"adjClose": 556.95,
"volume": 1198426,
"unadjustedVolume": 1198400,
"change": -0.26,
"changePercent": -0.04666104,
"vwap": 557.31,
"label": "November 16, 23",
"changeOverTime": -0.0004666104
},
{
"date": "2023-11-15",
"open": 558.99,
"high": 567.025,
"low": 554.68,
"close": 555.54,
"adjClose": 555.54,
"volume": 1711334,
"unadjustedVolume": 1711300,
"change": -3.45,
"changePercent": -0.61718,
"vwap": 558.66,
"label": "November 15, 23",
"changeOverTime": -0.0061718
},
{
"date": "2023-11-14",
"open": 541.4,
"high": 557.99,
"low": 541.4,
"close": 555.52,
"adjClose": 555.52,
"volume": 2005762,
"unadjustedVolume": 2005700,
"change": 14.12,
"changePercent": 2.61,
"vwap": 554.52,
"label": "November 14, 23",
"changeOverTime": 0.0261
},
{
"date": "2023-11-13",
"open": 525.63,
"high": 534.43,
"low": 523.32,
"close": 532.18,
"adjClose": 532.18,
"volume": 1177203,
"unadjustedVolume": 1177100,
"change": 6.55,
"changePercent": 1.25,
"vwap": 531.35,
"label": "November 13, 23",
"changeOverTime": 0.0125
},
{
"date": "2023-11-10",
"open": 519.53,
"high": 530.075,
"low": 516.25,
"close": 528.89,
"adjClose": 528.89,
"volume": 1147845,
"unadjustedVolume": 1147800,
"change": 9.36,
"changePercent": 1.8,
"vwap": 526.49,
"label": "November 10, 23",
"changeOverTime": 0.018
},
{
"date": "2023-11-09",
"open": 518.64,
"high": 527.2668,
"low": 513.97,
"close": 514.54,
"adjClose": 514.54,
"volume": 1384191,
"unadjustedVolume": 1384000,
"change": -4.1,
"changePercent": -0.79053,
"vwap": 518.6,
"label": "November 09, 23",
"changeOverTime": -0.0079053
},
{
"date": "2023-11-08",
"open": 521.21,
"high": 524.235,
"low": 515.33,
"close": 522.38,
"adjClose": 522.38,
"volume": 1428565,
"unadjustedVolume": 1428400,
"change": 1.17,
"changePercent": 0.22448,
"vwap": 520.73,
"label": "November 08, 23",
"changeOverTime": 0.0022448
},
{
"date": "2023-11-07",
"open": 508.18,
"high": 517.33,
"low": 506.97,
"close": 513.91,
"adjClose": 513.91,
"volume": 1409378,
"unadjustedVolume": 1409200,
"change": 5.73,
"changePercent": 1.13,
"vwap": 513.63,
"label": "November 07, 23",
"changeOverTime": 0.0113
},
{
"date": "2023-11-06",
"open": 499.08,
"high": 500.62,
"low": 494.35,
"close": 500.5,
"adjClose": 500.5,
"volume": 1475506,
"unadjustedVolume": 1475500,
"change": 1.42,
"changePercent": 0.28452,
"vwap": 497.67,
"label": "November 06, 23",
"changeOverTime": 0.0028452
},
{
"date": "2023-11-03",
"open": 492.88,
"high": 502.96,
"low": 489.55,
"close": 498.51,
"adjClose": 498.51,
"volume": 2419602,
"unadjustedVolume": 2419600,
"change": 5.63,
"changePercent": 1.14,
"vwap": 497.59,
"label": "November 03, 23",
"changeOverTime": 0.0114
},
{
"date": "2023-11-02",
"open": 498.91,
"high": 504,
"low": 490.35,
"close": 500.35,
"adjClose": 500.35,
"volume": 1509216,
"unadjustedVolume": 1509200,
"change": 1.44,
"changePercent": 0.28863,
"vwap": 498.15,
"label": "November 02, 23",
"changeOverTime": 0.0028863
},
{
"date": "2023-11-01",
"open": 492.69,
"high": 493.51,
"low": 481.94,
"close": 489.17,
"adjClose": 489.17,
"volume": 2041348,
"unadjustedVolume": 2041200,
"change": -3.52,
"changePercent": -0.71445,
"vwap": 488.14,
"label": "November 01, 23",
"changeOverTime": -0.0071445
},
{
"date": "2023-10-31",
"open": 489.02,
"high": 496.5999,
"low": 485.445,
"close": 494.95,
"adjClose": 494.95,
"volume": 1071966,
"unadjustedVolume": 1071900,
"change": 5.93,
"changePercent": 1.21,
"vwap": 493.46,
"label": "October 31, 23",
"changeOverTime": 0.0121
},
{
"date": "2023-10-30",
"open": 483.69,
"high": 489.69,
"low": 481.79,
"close": 487.5,
"adjClose": 487.5,
"volume": 1400170,
"unadjustedVolume": 1410200,
"change": 3.81,
"changePercent": 0.78769,
"vwap": 486.49,
"label": "October 30, 23",
"changeOverTime": 0.0078769
},
{
"date": "2023-10-27",
"open": 479.64,
"high": 482.51,
"low": 473.89,
"close": 479.52,
"adjClose": 479.52,
"volume": 1563779,
"unadjustedVolume": 1563800,
"change": -0.12,
"changePercent": -0.02501876,
"vwap": 479.33,
"label": "October 27, 23",
"changeOverTime": -0.0002501876
},
{
"date": "2023-10-26",
"open": 483,
"high": 486.92,
"low": 473.56,
"close": 479.45,
"adjClose": 479.45,
"volume": 1584356,
"unadjustedVolume": 1584400,
"change": -3.55,
"changePercent": -0.73499,
"vwap": 479.29,
"label": "October 26, 23",
"changeOverTime": -0.0073499
},
{
"date": "2023-10-25",
"open": 500.4,
"high": 500.595,
"low": 482.28,
"close": 483.03,
"adjClose": 483.03,
"volume": 2459416,
"unadjustedVolume": 2459400,
"change": -17.37,
"changePercent": -3.47,
"vwap": 488.19,
"label": "October 25, 23",
"changeOverTime": -0.0347
},
{
"date": "2023-10-24",
"open": 506.49,
"high": 513.14,
"low": 499.45,
"close": 505.82,
"adjClose": 505.82,
"volume": 958991,
"unadjustedVolume": 958900,
"change": -0.67,
"changePercent": -0.13228,
"vwap": 505.64,
"label": "October 24, 23",
"changeOverTime": -0.0013228
},
{
"date": "2023-10-23",
"open": 505,
"high": 513.11,
"low": 498.48,
"close": 504.03,
"adjClose": 504.03,
"volume": 1523255,
"unadjustedVolume": 1523300,
"change": -0.97,
"changePercent": -0.19208,
"vwap": 505.01,
"label": "October 23, 23",
"changeOverTime": -0.0019208
},
{
"date": "2023-10-20",
"open": 520.29,
"high": 521.54,
"low": 504.77,
"close": 506.81,
"adjClose": 506.81,
"volume": 1873342,
"unadjustedVolume": 1873300,
"change": -13.48,
"changePercent": -2.59,
"vwap": 509.13,
"label": "October 20, 23",
"changeOverTime": -0.0259
},
{
"date": "2023-10-19",
"open": 530.5,
"high": 534.09,
"low": 519.895,
"close": 521.52,
"adjClose": 521.52,
"volume": 1328345,
"unadjustedVolume": 1328300,
"change": -8.98,
"changePercent": -1.69,
"vwap": 524.75,
"label": "October 19, 23",
"changeOverTime": -0.0169
},
{
"date": "2023-10-18",
"open": 535.3,
"high": 537.15,
"low": 525.565,
"close": 527.42,
"adjClose": 527.42,
"volume": 1143116,
"unadjustedVolume": 1143100,
"change": -7.88,
"changePercent": -1.47,
"vwap": 529.73,
"label": "October 18, 23",
"changeOverTime": -0.0147
},
{
"date": "2023-10-17",
"open": 535.97,
"high": 546.07,
"low": 533.0601,
"close": 538.78,
"adjClose": 538.78,
"volume": 1396185,
"unadjustedVolume": 1396100,
"change": 2.81,
"changePercent": 0.52428,
"vwap": 540.39,
"label": "October 17, 23",
"changeOverTime": 0.0052428
},
{
"date": "2023-10-16",
"open": 539.84,
"high": 543.5,
"low": 534.47,
"close": 540.9,
"adjClose": 540.9,
"volume": 1063965,
"unadjustedVolume": 1063900,
"change": 1.06,
"changePercent": 0.19635,
"vwap": 540.65,
"label": "October 16, 23",
"changeOverTime": 0.0019635
},
{
"date": "2023-10-13",
"open": 543.41,
"high": 545.63,
"low": 530.3,
"close": 533.05,
"adjClose": 533.05,
"volume": 1627077,
"unadjustedVolume": 1627000,
"change": -10.36,
"changePercent": -1.91,
"vwap": 535.24,
"label": "October 13, 23",
"changeOverTime": -0.0191
},
{
"date": "2023-10-12",
"open": 545.09,
"high": 550.12,
"low": 540.62,
"close": 543.41,
"adjClose": 543.41,
"volume": 1520739,
"unadjustedVolume": 1520700,
"change": -1.68,
"changePercent": -0.30821,
"vwap": 544.91,
"label": "October 12, 23",
"changeOverTime": -0.0030821
},
{
"date": "2023-10-11",
"open": 541.65,
"high": 544.61,
"low": 536.76,
"close": 541.58,
"adjClose": 541.58,
"volume": 884180,
"unadjustedVolume": 884200,
"change": -0.07,
"changePercent": -0.01292347,
"vwap": 540.5,
"label": "October 11, 23",
"changeOverTime": -0.0001292347
},
{
"date": "2023-10-10",
"open": 532.15,
"high": 545.26,
"low": 530.66,
"close": 540.11,
"adjClose": 540.11,
"volume": 1369522,
"unadjustedVolume": 1369300,
"change": 7.96,
"changePercent": 1.5,
"vwap": 540.95,
"label": "October 10, 23",
"changeOverTime": 0.015
},
{
"date": "2023-10-09",
"open": 527.76,
"high": 535.55,
"low": 526.25,
"close": 534.91,
"adjClose": 534.91,
"volume": 1047706,
"unadjustedVolume": 1047700,
"change": 7.15,
"changePercent": 1.35,
"vwap": 532.75,
"label": "October 09, 23",
"changeOverTime": 0.0135
},
{
"date": "2023-10-06",
"open": 512,
"high": 534.66,
"low": 511.28,
"close": 533.3,
"adjClose": 533.3,
"volume": 1766691,
"unadjustedVolume": 1766700,
"change": 21.3,
"changePercent": 4.16,
"vwap": 529.47,
"label": "October 06, 23",
"changeOverTime": 0.0416
},
{
"date": "2023-10-05",
"open": 516,
"high": 520.08,
"low": 510.56,
"close": 516.3,
"adjClose": 516.3,
"volume": 1118698,
"unadjustedVolume": 1118700,
"change": 0.3,
"changePercent": 0.05813953,
"vwap": 514.75,
"label": "October 05, 23",
"changeOverTime": 0.0005813953
},
{
"date": "2023-10-04",
"open": 513.34,
"high": 519.9,
"low": 508.67,
"close": 517.46,
"adjClose": 516.56,
"volume": 1560992,
"unadjustedVolume": 1561000,
"change": 4.12,
"changePercent": 0.80259,
"vwap": 516.08,
"label": "October 04, 23",
"changeOverTime": 0.0080259
},
{
"date": "2023-10-03",
"open": 511.29,
"high": 518.47,
"low": 504.38,
"close": 507.48,
"adjClose": 506.6,
"volume": 1741641,
"unadjustedVolume": 1741600,
"change": -3.81,
"changePercent": -0.74517,
"vwap": 508.13,
"label": "October 03, 23",
"changeOverTime": -0.0074517
},
{
"date": "2023-10-02",
"open": 510.83,
"high": 518.27,
"low": 508.915,
"close": 517.8,
"adjClose": 516.9,
"volume": 1621597,
"unadjustedVolume": 1621600,
"change": 6.97,
"changePercent": 1.36,
"vwap": 514.32,
"label": "October 02, 23",
"changeOverTime": 0.0136
},
{
"date": "2023-09-29",
"open": 522.03,
"high": 524.12,
"low": 507.985,
"close": 510.94,
"adjClose": 510.05,
"volume": 1499651,
"unadjustedVolume": 1499600,
"change": -11.09,
"changePercent": -2.12,
"vwap": 513.65,
"label": "September 29, 23",
"changeOverTime": -0.0212
},
{
"date": "2023-09-28",
"open": 504.46,
"high": 517.67,
"low": 501.18,
"close": 512.24,
"adjClose": 511.35,
"volume": 1262700,
"unadjustedVolume": 1262700,
"change": 7.78,
"changePercent": 1.54,
"vwap": 510.36,
"label": "September 28, 23",
"changeOverTime": 0.0154
},
{
"date": "2023-09-27",
"open": 507.58,
"high": 511.43,
"low": 502.97,
"close": 508.24,
"adjClose": 507.36,
"volume": 1260200,
"unadjustedVolume": 1260200,
"change": 0.66,
"changePercent": 0.13003,
"vwap": 507.55,
"label": "September 27, 23",
"changeOverTime": 0.0013003
},
{
"date": "2023-09-26",
"open": 507.54,
"high": 508.87,
"low": 500.19,
"close": 503.19,
"adjClose": 502.31,
"volume": 1233600,
"unadjustedVolume": 1233600,
"change": -4.35,
"changePercent": -0.85708,
"vwap": 504.08,
"label": "September 26, 23",
"changeOverTime": -0.0085708
},
{
"date": "2023-09-25",
"open": 506.21,
"high": 511.2,
"low": 504.35,
"close": 508.31,
"adjClose": 507.43,
"volume": 1279200,
"unadjustedVolume": 1279200,
"change": 2.1,
"changePercent": 0.41485,
"vwap": 507.95,
"label": "September 25, 23",
"changeOverTime": 0.0041485
},
{
"date": "2023-09-22",
"open": 504,
"high": 512.14,
"low": 500.66,
"close": 508.57,
"adjClose": 507.69,
"volume": 1233800,
"unadjustedVolume": 1233800,
"change": 4.57,
"changePercent": 0.90675,
"vwap": 507.12,
"label": "September 22, 23",
"changeOverTime": 0.0090675
},
{
"date": "2023-09-21",
"open": 519.58,
"high": 521.37,
"low": 503.36,
"close": 504.37,
"adjClose": 503.49,
"volume": 1729200,
"unadjustedVolume": 1729200,
"change": -15.21,
"changePercent": -2.93,
"vwap": 509.7,
"label": "September 21, 23",
"changeOverTime": -0.0293
},
{
"date": "2023-09-20",
"open": 531.1,
"high": 531.42,
"low": 523.41,
"close": 523.59,
"adjClose": 522.68,
"volume": 945300,
"unadjustedVolume": 945300,
"change": -7.51,
"changePercent": -1.41,
"vwap": 526.14,
"label": "September 20, 23",
"changeOverTime": -0.0141
},
{
"date": "2023-09-19",
"open": 530.13,
"high": 530.84,
"low": 526.13,
"close": 529.19,
"adjClose": 528.27,
"volume": 1026400,
"unadjustedVolume": 1026400,
"change": -0.94,
"changePercent": -0.17731,
"vwap": 528.72,
"label": "September 19, 23",
"changeOverTime": -0.0017731
},
{
"date": "2023-09-18",
"open": 536.32,
"high": 538.43,
"low": 533.75,
"close": 535.01,
"adjClose": 534.08,
"volume": 886900,
"unadjustedVolume": 886900,
"change": -1.31,
"changePercent": -0.24426,
"vwap": 535.73,
"label": "September 18, 23",
"changeOverTime": -0.0024426
},
{
"date": "2023-09-15",
"open": 548.14,
"high": 548.15,
"low": 537.01,
"close": 538.08,
"adjClose": 537.14,
"volume": 2445500,
"unadjustedVolume": 2445500,
"change": -10.06,
"changePercent": -1.84,
"vwap": 541.08,
"label": "September 15, 23",
"changeOverTime": -0.0184
},
{
"date": "2023-09-14",
"open": 545.12,
"high": 549.52,
"low": 537.96,
"close": 547.6,
"adjClose": 546.65,
"volume": 973400,
"unadjustedVolume": 973400,
"change": 2.48,
"changePercent": 0.45495,
"vwap": 545.03,
"label": "September 14, 23",
"changeOverTime": 0.0045495
},
{
"date": "2023-09-13",
"open": 544.24,
"high": 545.65,
"low": 538.86,
"close": 541.95,
"adjClose": 541.01,
"volume": 1136200,
"unadjustedVolume": 1136200,
"change": -2.29,
"changePercent": -0.42077,
"vwap": 542.15,
"label": "September 13, 23",
"changeOverTime": -0.0042077
},
{
"date": "2023-09-12",
"open": 543,
"high": 547.72,
"low": 540.01,
"close": 546,
"adjClose": 545.05,
"volume": 1312600,
"unadjustedVolume": 1312600,
"change": 3,
"changePercent": 0.55249,
"vwap": 544.58,
"label": "September 12, 23",
"changeOverTime": 0.0055249
},
{
"date": "2023-09-11",
"open": 551.21,
"high": 553.69,
"low": 547.98,
"close": 549.3,
"adjClose": 548.34,
"volume": 1242500,
"unadjustedVolume": 1242500,
"change": -1.91,
"changePercent": -0.34651,
"vwap": 550.32,
"label": "September 11, 23",
"changeOverTime": -0.0034651
},
{
"date": "2023-09-08",
"open": 552.31,
"high": 558.64,
"low": 549.77,
"close": 550.56,
"adjClose": 549.6,
"volume": 1245000,
"unadjustedVolume": 1245000,
"change": -1.75,
"changePercent": -0.31685,
"vwap": 552.99,
"label": "September 08, 23",
"changeOverTime": -0.0031685
},
{
"date": "2023-09-07",
"open": 549.82,
"high": 557.46,
"low": 547.92,
"close": 553.61,
"adjClose": 552.65,
"volume": 1209700,
"unadjustedVolume": 1209700,
"change": 3.79,
"changePercent": 0.68932,
"vwap": 553,
"label": "September 07, 23",
"changeOverTime": 0.0068932
},
{
"date": "2023-09-06",
"open": 549.42,
"high": 553.62,
"low": 545.61,
"close": 550.95,
"adjClose": 549.99,
"volume": 1237000,
"unadjustedVolume": 1237000,
"change": 1.53,
"changePercent": 0.27848,
"vwap": 550.06,
"label": "September 06, 23",
"changeOverTime": 0.0027848
},
{
"date": "2023-09-05",
"open": 548.64,
"high": 555,
"low": 545.54,
"close": 550.58,
"adjClose": 549.62,
"volume": 1372200,
"unadjustedVolume": 1372200,
"change": 1.94,
"changePercent": 0.3536,
"vwap": 550.37,
"label": "September 05, 23",
"changeOverTime": 0.003536
},
{
"date": "2023-09-01",
"open": 545.33,
"high": 549.85,
"low": 540.46,
"close": 549.6,
"adjClose": 548.64,
"volume": 1336500,
"unadjustedVolume": 1336500,
"change": 4.27,
"changePercent": 0.78301,
"vwap": 546.64,
"label": "September 01, 23",
"changeOverTime": 0.0078301
},
{
"date": "2023-08-31",
"open": 540.58,
"high": 545,
"low": 534.59,
"close": 541.81,
"adjClose": 540.87,
"volume": 1776200,
"unadjustedVolume": 1776200,
"change": 1.23,
"changePercent": 0.22753,
"vwap": 540.47,
"label": "August 31, 23",
"changeOverTime": 0.0022753
},
{
"date": "2023-08-30",
"open": 537.7,
"high": 543,
"low": 536.28,
"close": 540.58,
"adjClose": 539.64,
"volume": 1688000,
"unadjustedVolume": 1688000,
"change": 2.88,
"changePercent": 0.53561,
"vwap": 539.95,
"label": "August 30, 23",
"changeOverTime": 0.0053561
},
{
"date": "2023-08-29",
"open": 517.85,
"high": 537.47,
"low": 516.63,
"close": 536.49,
"adjClose": 535.56,
"volume": 1570200,
"unadjustedVolume": 1570200,
"change": 18.64,
"changePercent": 3.6,
"vwap": 530.2,
"label": "August 29, 23",
"changeOverTime": 0.036
},
{
"date": "2023-08-28",
"open": 519.05,
"high": 522.67,
"low": 513.83,
"close": 518.87,
"adjClose": 517.97,
"volume": 1307800,
"unadjustedVolume": 1307800,
"change": -0.18,
"changePercent": -0.03467874,
"vwap": 518.46,
"label": "August 28, 23",
"changeOverTime": -0.0003467874
},
{
"date": "2023-08-25",
"open": 494.24,
"high": 521.82,
"low": 494.24,
"close": 519.05,
"adjClose": 518.15,
"volume": 2457300,
"unadjustedVolume": 2457300,
"change": 24.81,
"changePercent": 5.02,
"vwap": 511.7,
"label": "August 25, 23",
"changeOverTime": 0.0502
},
{
"date": "2023-08-24",
"open": 504.42,
"high": 508.55,
"low": 496.45,
"close": 498.5,
"adjClose": 497.63,
"volume": 2217600,
"unadjustedVolume": 2217600,
"change": -5.92,
"changePercent": -1.17,
"vwap": 501.17,
"label": "August 24, 23",
"changeOverTime": -0.0117
},
{
"date": "2023-08-23",
"open": 489.27,
"high": 503.12,
"low": 489.27,
"close": 500.86,
"adjClose": 499.99,
"volume": 1458600,
"unadjustedVolume": 1458600,
"change": 11.59,
"changePercent": 2.37,
"vwap": 497.75,
"label": "August 23, 23",
"changeOverTime": 0.0237
},
{
"date": "2023-08-22",
"open": 490.18,
"high": 494.43,
"low": 485.96,
"close": 487.9,
"adjClose": 487.05,
"volume": 898700,
"unadjustedVolume": 898700,
"change": -2.28,
"changePercent": -0.46514,
"vwap": 489.43,
"label": "August 22, 23",
"changeOverTime": -0.0046514
},
{
"date": "2023-08-21",
"open": 487.77,
"high": 490,
"low": 481.88,
"close": 488.26,
"adjClose": 487.41,
"volume": 1206100,
"unadjustedVolume": 1206100,
"change": 0.49,
"changePercent": 0.10046,
"vwap": 486.71,
"label": "August 21, 23",
"changeOverTime": 0.0010046
},
{
"date": "2023-08-18",
"open": 479.91,
"high": 488.77,
"low": 477.76,
"close": 485.96,
"adjClose": 485.11,
"volume": 954400,
"unadjustedVolume": 954400,
"change": 6.05,
"changePercent": 1.26,
"vwap": 484.16,
"label": "August 18, 23",
"changeOverTime": 0.0126
},
{
"date": "2023-08-17",
"open": 495.85,
"high": 496.81,
"low": 485.15,
"close": 486.45,
"adjClose": 485.6,
"volume": 1098600,
"unadjustedVolume": 1098600,
"change": -9.4,
"changePercent": -1.9,
"vwap": 489.47,
"label": "August 17, 23",
"changeOverTime": -0.019
},
{
"date": "2023-08-16",
"open": 497.11,
"high": 504.09,
"low": 495.49,
"close": 495.65,
"adjClose": 494.79,
"volume": 1056300,
"unadjustedVolume": 1056300,
"change": -1.46,
"changePercent": -0.2937,
"vwap": 498.41,
"label": "August 16, 23",
"changeOverTime": -0.002937
},
{
"date": "2023-08-15",
"open": 502.35,
"high": 506.16,
"low": 495.79,
"close": 497.18,
"adjClose": 496.32,
"volume": 1136700,
"unadjustedVolume": 1136700,
"change": -5.17,
"changePercent": -1.03,
"vwap": 499.71,
"label": "August 15, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-08-14",
"open": 497.55,
"high": 506.7,
"low": 495.25,
"close": 505.8,
"adjClose": 504.92,
"volume": 1453200,
"unadjustedVolume": 1453200,
"change": 8.25,
"changePercent": 1.66,
"vwap": 502.58,
"label": "August 14, 23",
"changeOverTime": 0.0166
},
{
"date": "2023-08-11",
"open": 497.81,
"high": 503.8,
"low": 496.24,
"close": 497.77,
"adjClose": 496.9,
"volume": 1005500,
"unadjustedVolume": 1005500,
"change": -0.04,
"changePercent": -0.00803519,
"vwap": 499.27,
"label": "August 11, 23",
"changeOverTime": -0.0000803519
},
{
"date": "2023-08-10",
"open": 504,
"high": 510.75,
"low": 498.34,
"close": 501.47,
"adjClose": 500.6,
"volume": 1012700,
"unadjustedVolume": 1012700,
"change": -2.53,
"changePercent": -0.50198,
"vwap": 503.52,
"label": "August 10, 23",
"changeOverTime": -0.0050198
},
{
"date": "2023-08-09",
"open": 501.28,
"high": 503.15,
"low": 494.09,
"close": 496.7,
"adjClose": 495.84,
"volume": 1081600,
"unadjustedVolume": 1081600,
"change": -4.58,
"changePercent": -0.91366,
"vwap": 497.98,
"label": "August 09, 23",
"changeOverTime": -0.0091366
},
{
"date": "2023-08-08",
"open": 499.79,
"high": 501.45,
"low": 491.13,
"close": 500.81,
"adjClose": 499.94,
"volume": 987100,
"unadjustedVolume": 987100,
"change": 1.02,
"changePercent": 0.20409,
"vwap": 497.8,
"label": "August 08, 23",
"changeOverTime": 0.0020409
},
{
"date": "2023-08-07",
"open": 500.35,
"high": 505.93,
"low": 499.83,
"close": 505.26,
"adjClose": 504.38,
"volume": 784200,
"unadjustedVolume": 784200,
"change": 4.91,
"changePercent": 0.98131,
"vwap": 503.67,
"label": "August 07, 23",
"changeOverTime": 0.0098131
},
{
"date": "2023-08-04",
"open": 503.23,
"high": 508.87,
"low": 496.27,
"close": 496.98,
"adjClose": 496.12,
"volume": 1179000,
"unadjustedVolume": 1179000,
"change": -6.25,
"changePercent": -1.24,
"vwap": 500.71,
"label": "August 04, 23",
"changeOverTime": -0.0124
},
{
"date": "2023-08-03",
"open": 495.34,
"high": 500.32,
"low": 490.96,
"close": 496.98,
"adjClose": 496.12,
"volume": 911200,
"unadjustedVolume": 911200,
"change": 1.64,
"changePercent": 0.33109,
"vwap": 496.09,
"label": "August 03, 23",
"changeOverTime": 0.0033109
},
{
"date": "2023-08-02",
"open": 501.77,
"high": 503.33,
"low": 492.82,
"close": 498.05,
"adjClose": 497.18,
"volume": 1170300,
"unadjustedVolume": 1170300,
"change": -3.72,
"changePercent": -0.74138,
"vwap": 498.07,
"label": "August 02, 23",
"changeOverTime": -0.0074138
},
{
"date": "2023-08-01",
"open": 510.56,
"high": 510.56,
"low": 502.83,
"close": 508.5,
"adjClose": 507.62,
"volume": 1495700,
"unadjustedVolume": 1495700,
"change": -2.06,
"changePercent": -0.40348,
"vwap": 507.3,
"label": "August 01, 23",
"changeOverTime": -0.0040348
},
{
"date": "2023-07-31",
"open": 511.55,
"high": 514.14,
"low": 508.56,
"close": 511.7,
"adjClose": 510.81,
"volume": 1531100,
"unadjustedVolume": 1531100,
"change": 0.15,
"changePercent": 0.02932265,
"vwap": 511.47,
"label": "July 31, 23",
"changeOverTime": 0.0002932265
},
{
"date": "2023-07-28",
"open": 501.49,
"high": 513.22,
"low": 501.49,
"close": 511.84,
"adjClose": 510.95,
"volume": 1867100,
"unadjustedVolume": 1867100,
"change": 10.35,
"changePercent": 2.06,
"vwap": 508.85,
"label": "July 28, 23",
"changeOverTime": 0.0206
},
{
"date": "2023-07-27",
"open": 504.13,
"high": 505.8,
"low": 494.79,
"close": 496.53,
"adjClose": 495.67,
"volume": 1620300,
"unadjustedVolume": 1620300,
"change": -7.6,
"changePercent": -1.51,
"vwap": 499.04,
"label": "July 27, 23",
"changeOverTime": -0.0151
},
{
"date": "2023-07-26",
"open": 492.7,
"high": 498.77,
"low": 491.9,
"close": 496.86,
"adjClose": 496,
"volume": 1760900,
"unadjustedVolume": 1760900,
"change": 4.16,
"changePercent": 0.84433,
"vwap": 495.84,
"label": "July 26, 23",
"changeOverTime": 0.0084433
},
{
"date": "2023-07-25",
"open": 488.79,
"high": 499.84,
"low": 488.79,
"close": 496.47,
"adjClose": 495.61,
"volume": 1122700,
"unadjustedVolume": 1122700,
"change": 7.68,
"changePercent": 1.57,
"vwap": 495.03,
"label": "July 25, 23",
"changeOverTime": 0.0157
},
{
"date": "2023-07-24",
"open": 496.59,
"high": 498.57,
"low": 485.92,
"close": 488.5,
"adjClose": 487.65,
"volume": 1251600,
"unadjustedVolume": 1251600,
"change": -8.09,
"changePercent": -1.63,
"vwap": 491,
"label": "July 24, 23",
"changeOverTime": -0.0163
},
{
"date": "2023-07-21",
"open": 496.86,
"high": 501.94,
"low": 491.93,
"close": 492.52,
"adjClose": 491.66,
"volume": 4574000,
"unadjustedVolume": 4574000,
"change": -4.34,
"changePercent": -0.87349,
"vwap": 495.46,
"label": "July 21, 23",
"changeOverTime": -0.0087349
},
{
"date": "2023-07-20",
"open": 498.13,
"high": 503.39,
"low": 490.93,
"close": 491.78,
"adjClose": 490.92,
"volume": 1277000,
"unadjustedVolume": 1277000,
"change": -6.35,
"changePercent": -1.27,
"vwap": 495.37,
"label": "July 20, 23",
"changeOverTime": -0.0127
},
{
"date": "2023-07-19",
"open": 503.87,
"high": 508.09,
"low": 498.25,
"close": 500.56,
"adjClose": 499.69,
"volume": 2003800,
"unadjustedVolume": 2003800,
"change": -3.31,
"changePercent": -0.65692,
"vwap": 502.3,
"label": "July 19, 23",
"changeOverTime": -0.0065692
},
{
"date": "2023-07-18",
"open": 490.8,
"high": 497.69,
"low": 488.5,
"close": 495.43,
"adjClose": 494.57,
"volume": 1242700,
"unadjustedVolume": 1242700,
"change": 4.63,
"changePercent": 0.94336,
"vwap": 493.87,
"label": "July 18, 23",
"changeOverTime": 0.0094336
},
{
"date": "2023-07-17",
"open": 481.95,
"high": 492.74,
"low": 480.48,
"close": 490.82,
"adjClose": 489.97,
"volume": 1330500,
"unadjustedVolume": 1330500,
"change": 8.87,
"changePercent": 1.84,
"vwap": 488.01,
"label": "July 17, 23",
"changeOverTime": 0.0184
},
{
"date": "2023-07-14",
"open": 479,
"high": 486.48,
"low": 478.43,
"close": 483.99,
"adjClose": 483.15,
"volume": 1158100,
"unadjustedVolume": 1158100,
"change": 4.99,
"changePercent": 1.04,
"vwap": 482.97,
"label": "July 14, 23",
"changeOverTime": 0.0104
},
{
"date": "2023-07-13",
"open": 480.15,
"high": 483.61,
"low": 478.65,
"close": 481.35,
"adjClose": 480.51,
"volume": 1477600,
"unadjustedVolume": 1477600,
"change": 1.2,
"changePercent": 0.24992,
"vwap": 481.2,
"label": "July 13, 23",
"changeOverTime": 0.0024992
},
{
"date": "2023-07-12",
"open": 472.26,
"high": 478.43,
"low": 469.23,
"close": 476.84,
"adjClose": 476.01,
"volume": 1681500,
"unadjustedVolume": 1681500,
"change": 4.58,
"changePercent": 0.9698,
"vwap": 474.83,
"label": "July 12, 23",
"changeOverTime": 0.009698
},
{
"date": "2023-07-11",
"open": 465.65,
"high": 466.88,
"low": 455.56,
"close": 463.7,
"adjClose": 462.89,
"volume": 1176500,
"unadjustedVolume": 1176500,
"change": -1.95,
"changePercent": -0.41877,
"vwap": 462.05,
"label": "July 11, 23",
"changeOverTime": -0.0041877
},
{
"date": "2023-07-10",
"open": 447.49,
"high": 466.59,
"low": 447.01,
"close": 464.33,
"adjClose": 463.52,
"volume": 2217700,
"unadjustedVolume": 2217700,
"change": 16.84,
"changePercent": 3.76,
"vwap": 459.31,
"label": "July 10, 23",
"changeOverTime": 0.0376
},
{
"date": "2023-07-07",
"open": 450.73,
"high": 457.42,
"low": 447.83,
"close": 448.19,
"adjClose": 447.41,
"volume": 847200,
"unadjustedVolume": 847200,
"change": -2.54,
"changePercent": -0.56353,
"vwap": 451.15,
"label": "July 07, 23",
"changeOverTime": -0.0056353
},
{
"date": "2023-07-06",
"open": 450.4,
"high": 453.86,
"low": 444.19,
"close": 451.5,
"adjClose": 449.94,
"volume": 1156700,
"unadjustedVolume": 1156700,
"change": 1.1,
"changePercent": 0.24423,
"vwap": 449.85,
"label": "July 06, 23",
"changeOverTime": 0.0024423
},
{
"date": "2023-07-05",
"open": 448,
"high": 458.27,
"low": 447.01,
"close": 457.84,
"adjClose": 456.25,
"volume": 1360700,
"unadjustedVolume": 1360700,
"change": 9.84,
"changePercent": 2.2,
"vwap": 454.37,
"label": "July 05, 23",
"changeOverTime": 0.022
},
{
"date": "2023-07-03",
"open": 452.74,
"high": 454.98,
"low": 449,
"close": 451.57,
"adjClose": 450.01,
"volume": 1454500,
"unadjustedVolume": 1454500,
"change": -1.17,
"changePercent": -0.25843,
"vwap": 451.85,
"label": "July 03, 23",
"changeOverTime": -0.0025843
},
{
"date": "2023-06-30",
"open": 456.78,
"high": 461.98,
"low": 454.16,
"close": 458.19,
"adjClose": 456.6,
"volume": 1967100,
"unadjustedVolume": 1967100,
"change": 1.41,
"changePercent": 0.30868,
"vwap": 458.11,
"label": "June 30, 23",
"changeOverTime": 0.0030868
},
{
"date": "2023-06-29",
"open": 460.74,
"high": 460.95,
"low": 453.38,
"close": 455.82,
"adjClose": 454.24,
"volume": 1133100,
"unadjustedVolume": 1133100,
"change": -4.92,
"changePercent": -1.07,
"vwap": 456.72,
"label": "June 29, 23",
"changeOverTime": -0.0107
},
{
"date": "2023-06-28",
"open": 459.16,
"high": 459.91,
"low": 452.51,
"close": 459.63,
"adjClose": 458.04,
"volume": 1495400,
"unadjustedVolume": 1495400,
"change": 0.47,
"changePercent": 0.10236,
"vwap": 457.35,
"label": "June 28, 23",
"changeOverTime": 0.0010236
},
{
"date": "2023-06-27",
"open": 455.89,
"high": 460.81,
"low": 453.3,
"close": 459.03,
"adjClose": 457.44,
"volume": 1253800,
"unadjustedVolume": 1253800,
"change": 3.14,
"changePercent": 0.68876,
"vwap": 457.71,
"label": "June 27, 23",
"changeOverTime": 0.0068876
},
{
"date": "2023-06-26",
"open": 451.66,
"high": 462.42,
"low": 451.66,
"close": 453.3,
"adjClose": 451.73,
"volume": 1418200,
"unadjustedVolume": 1418200,
"change": 1.64,
"changePercent": 0.3631,
"vwap": 455.79,
"label": "June 26, 23",
"changeOverTime": 0.003631
},
{
"date": "2023-06-23",
"open": 443.86,
"high": 457.09,
"low": 442.74,
"close": 452.69,
"adjClose": 451.12,
"volume": 1489900,
"unadjustedVolume": 1489900,
"change": 8.83,
"changePercent": 1.99,
"vwap": 450.84,
"label": "June 23, 23",
"changeOverTime": 0.0199
},
{
"date": "2023-06-22",
"open": 448.75,
"high": 451.76,
"low": 445.65,
"close": 450.84,
"adjClose": 449.28,
"volume": 1034800,
"unadjustedVolume": 1034800,
"change": 2.09,
"changePercent": 0.46574,
"vwap": 449.42,
"label": "June 22, 23",
"changeOverTime": 0.0046574
},
{
"date": "2023-06-21",
"open": 454.7,
"high": 455.52,
"low": 449.29,
"close": 450.53,
"adjClose": 448.97,
"volume": 1106500,
"unadjustedVolume": 1106500,
"change": -4.17,
"changePercent": -0.91709,
"vwap": 451.78,
"label": "June 21, 23",
"changeOverTime": -0.0091709
},
{
"date": "2023-06-20",
"open": 454.31,
"high": 461,
"low": 451.12,
"close": 455.13,
"adjClose": 453.55,
"volume": 1395000,
"unadjustedVolume": 1395000,
"change": 0.82,
"changePercent": 0.18049,
"vwap": 455.75,
"label": "June 20, 23",
"changeOverTime": 0.0018049
},
{
"date": "2023-06-16",
"open": 461.27,
"high": 461.69,
"low": 450.19,
"close": 455.03,
"adjClose": 453.45,
"volume": 2619600,
"unadjustedVolume": 2619600,
"change": -6.24,
"changePercent": -1.35,
"vwap": 455.64,
"label": "June 16, 23",
"changeOverTime": -0.0135
},
{
"date": "2023-06-15",
"open": 442.19,
"high": 459.16,
"low": 441.04,
"close": 456.31,
"adjClose": 454.73,
"volume": 1658300,
"unadjustedVolume": 1658300,
"change": 14.12,
"changePercent": 3.19,
"vwap": 452.17,
"label": "June 15, 23",
"changeOverTime": 0.0319
},
{
"date": "2023-06-14",
"open": 447.97,
"high": 453.37,
"low": 440.46,
"close": 446.22,
"adjClose": 444.67,
"volume": 1709100,
"unadjustedVolume": 1709100,
"change": -1.75,
"changePercent": -0.39065,
"vwap": 446.68,
"label": "June 14, 23",
"changeOverTime": -0.0039065
},
{
"date": "2023-06-13",
"open": 451.65,
"high": 451.99,
"low": 442,
"close": 447.55,
"adjClose": 446,
"volume": 1324400,
"unadjustedVolume": 1324400,
"change": -4.1,
"changePercent": -0.90778,
"vwap": 447.18,
"label": "June 13, 23",
"changeOverTime": -0.0090778
},
{
"date": "2023-06-12",
"open": 435.3,
"high": 446.94,
"low": 434.58,
"close": 446.12,
"adjClose": 444.57,
"volume": 1937200,
"unadjustedVolume": 1937200,
"change": 10.82,
"changePercent": 2.49,
"vwap": 442.55,
"label": "June 12, 23",
"changeOverTime": 0.0249
},
{
"date": "2023-06-09",
"open": 422.81,
"high": 432.05,
"low": 420.25,
"close": 431.55,
"adjClose": 430.06,
"volume": 1696600,
"unadjustedVolume": 1696600,
"change": 8.74,
"changePercent": 2.07,
"vwap": 427.95,
"label": "June 09, 23",
"changeOverTime": 0.0207
},
{
"date": "2023-06-08",
"open": 421.38,
"high": 427.5,
"low": 419.3,
"close": 423.36,
"adjClose": 421.89,
"volume": 1612300,
"unadjustedVolume": 1612300,
"change": 1.98,
"changePercent": 0.46988,
"vwap": 423.39,
"label": "June 08, 23",
"changeOverTime": 0.0046988
}
]
}