Revision control
Copy as Markdown
{
"symbol": "JD",
"historical": [
{
"date": "2023-12-07",
"open": 26.8,
"high": 27.15,
"low": 26.72,
"close": 26.93,
"adjClose": 26.93,
"volume": 12042403,
"unadjustedVolume": 9862621,
"change": 0.13,
"changePercent": 0.48507,
"vwap": 26.94,
"label": "December 07, 23",
"changeOverTime": 0.0048507
},
{
"date": "2023-12-06",
"open": 26.5,
"high": 26.84,
"low": 26.315,
"close": 26.6,
"adjClose": 26.6,
"volume": 9520588,
"unadjustedVolume": 9520600,
"change": 0.1,
"changePercent": 0.37736,
"vwap": 26.61,
"label": "December 06, 23",
"changeOverTime": 0.0037736
},
{
"date": "2023-12-05",
"open": 26.01,
"high": 26.59,
"low": 25.895,
"close": 26.12,
"adjClose": 26.12,
"volume": 10328479,
"unadjustedVolume": 10328500,
"change": 0.11,
"changePercent": 0.42291,
"vwap": 26.1,
"label": "December 05, 23",
"changeOverTime": 0.0042291
},
{
"date": "2023-12-04",
"open": 26.68,
"high": 26.9286,
"low": 26.53,
"close": 26.59,
"adjClose": 26.59,
"volume": 10383418,
"unadjustedVolume": 10383400,
"change": -0.09,
"changePercent": -0.33733,
"vwap": 26.65,
"label": "December 04, 23",
"changeOverTime": -0.0033733
},
{
"date": "2023-12-01",
"open": 26.91,
"high": 27.22,
"low": 26.66,
"close": 27.16,
"adjClose": 27.16,
"volume": 10278133,
"unadjustedVolume": 10269200,
"change": 0.25,
"changePercent": 0.92902,
"vwap": 27.01,
"label": "December 01, 23",
"changeOverTime": 0.0092902
},
{
"date": "2023-11-30",
"open": 27.41,
"high": 27.71,
"low": 26.8624,
"close": 27.43,
"adjClose": 27.43,
"volume": 10322125,
"unadjustedVolume": 10322100,
"change": 0.02,
"changePercent": 0.07296607,
"vwap": 27.38,
"label": "November 30, 23",
"changeOverTime": 0.0007296607
},
{
"date": "2023-11-29",
"open": 27.43,
"high": 27.785,
"low": 27.235,
"close": 27.44,
"adjClose": 27.44,
"volume": 14469940,
"unadjustedVolume": 14469900,
"change": 0.01,
"changePercent": 0.03645643,
"vwap": 27.47,
"label": "November 29, 23",
"changeOverTime": 0.0003645643
},
{
"date": "2023-11-28",
"open": 28.09,
"high": 28.22,
"low": 27.61,
"close": 28.16,
"adjClose": 28.16,
"volume": 13227303,
"unadjustedVolume": 13227300,
"change": 0.07,
"changePercent": 0.2492,
"vwap": 28,
"label": "November 28, 23",
"changeOverTime": 0.002492
},
{
"date": "2023-11-27",
"open": 28.46,
"high": 29.17,
"low": 28.28,
"close": 28.34,
"adjClose": 28.34,
"volume": 9402395,
"unadjustedVolume": 9402400,
"change": -0.12,
"changePercent": -0.42164,
"vwap": 28.5,
"label": "November 27, 23",
"changeOverTime": -0.0042164
},
{
"date": "2023-11-24",
"open": 28.14,
"high": 28.98,
"low": 28.13,
"close": 28.76,
"adjClose": 28.76,
"volume": 5939880,
"unadjustedVolume": 5939900,
"change": 0.62,
"changePercent": 2.2,
"vwap": 28.78,
"label": "November 24, 23",
"changeOverTime": 0.022
},
{
"date": "2023-11-22",
"open": 28.38,
"high": 28.55,
"low": 28.085,
"close": 28.31,
"adjClose": 28.31,
"volume": 8218304,
"unadjustedVolume": 9274900,
"change": -0.07,
"changePercent": -0.24665,
"vwap": 28.28,
"label": "November 22, 23",
"changeOverTime": -0.0024665
},
{
"date": "2023-11-21",
"open": 28.365,
"high": 28.68,
"low": 27.83,
"close": 28.08,
"adjClose": 28.08,
"volume": 10227963,
"unadjustedVolume": 10228000,
"change": -0.285,
"changePercent": -1,
"vwap": 28.18,
"label": "November 21, 23",
"changeOverTime": -0.01
},
{
"date": "2023-11-20",
"open": 28.16,
"high": 28.88,
"low": 28.03,
"close": 28.55,
"adjClose": 28.55,
"volume": 16081274,
"unadjustedVolume": 16069300,
"change": 0.39,
"changePercent": 1.38,
"vwap": 28.58,
"label": "November 20, 23",
"changeOverTime": 0.0138
},
{
"date": "2023-11-17",
"open": 27.65,
"high": 27.785,
"low": 27.25,
"close": 27.61,
"adjClose": 27.61,
"volume": 11787743,
"unadjustedVolume": 11776600,
"change": -0.04,
"changePercent": -0.14467,
"vwap": 27.54,
"label": "November 17, 23",
"changeOverTime": -0.0014467
},
{
"date": "2023-11-16",
"open": 27.11,
"high": 28.1,
"low": 26.99,
"close": 28.08,
"adjClose": 28.08,
"volume": 19515596,
"unadjustedVolume": 19515600,
"change": 0.97,
"changePercent": 3.58,
"vwap": 27.7,
"label": "November 16, 23",
"changeOverTime": 0.0358
},
{
"date": "2023-11-15",
"open": 28.52,
"high": 29.27,
"low": 28.05,
"close": 28.59,
"adjClose": 28.59,
"volume": 32252532,
"unadjustedVolume": 32265300,
"change": 0.07,
"changePercent": 0.24544,
"vwap": 28.72,
"label": "November 15, 23",
"changeOverTime": 0.0024544
},
{
"date": "2023-11-14",
"open": 26.33,
"high": 26.84,
"low": 26.12,
"close": 26.71,
"adjClose": 26.71,
"volume": 18328056,
"unadjustedVolume": 18328100,
"change": 0.38,
"changePercent": 1.44,
"vwap": 26.56,
"label": "November 14, 23",
"changeOverTime": 0.0144
},
{
"date": "2023-11-13",
"open": 25.97,
"high": 26.025,
"low": 25.54,
"close": 25.75,
"adjClose": 25.75,
"volume": 14208790,
"unadjustedVolume": 14208800,
"change": -0.22,
"changePercent": -0.84713,
"vwap": 25.77,
"label": "November 13, 23",
"changeOverTime": -0.0084713
},
{
"date": "2023-11-10",
"open": 25.65,
"high": 25.815,
"low": 25.37,
"close": 25.76,
"adjClose": 25.76,
"volume": 6982120,
"unadjustedVolume": 6971800,
"change": 0.11,
"changePercent": 0.42885,
"vwap": 25.61,
"label": "November 10, 23",
"changeOverTime": 0.0042885
},
{
"date": "2023-11-09",
"open": 26.26,
"high": 26.3442,
"low": 25.64,
"close": 25.75,
"adjClose": 25.75,
"volume": 7365773,
"unadjustedVolume": 7365800,
"change": -0.51,
"changePercent": -1.94,
"vwap": 25.9,
"label": "November 09, 23",
"changeOverTime": -0.0194
},
{
"date": "2023-11-08",
"open": 26.56,
"high": 26.79,
"low": 26.37,
"close": 26.45,
"adjClose": 26.45,
"volume": 7328777,
"unadjustedVolume": 7328800,
"change": -0.11,
"changePercent": -0.41416,
"vwap": 26.49,
"label": "November 08, 23",
"changeOverTime": -0.0041416
},
{
"date": "2023-11-07",
"open": 26.72,
"high": 26.86,
"low": 26.41,
"close": 26.82,
"adjClose": 26.82,
"volume": 8691916,
"unadjustedVolume": 8691900,
"change": 0.1,
"changePercent": 0.37425,
"vwap": 26.71,
"label": "November 07, 23",
"changeOverTime": 0.0037425
},
{
"date": "2023-11-06",
"open": 27.34,
"high": 27.425,
"low": 26.8632,
"close": 27.11,
"adjClose": 27.11,
"volume": 10031824,
"unadjustedVolume": 10031800,
"change": -0.23,
"changePercent": -0.84126,
"vwap": 27.09,
"label": "November 06, 23",
"changeOverTime": -0.0084126
},
{
"date": "2023-11-03",
"open": 26.66,
"high": 27.16,
"low": 26.5,
"close": 26.94,
"adjClose": 26.94,
"volume": 13891244,
"unadjustedVolume": 13883000,
"change": 0.28,
"changePercent": 1.05,
"vwap": 26.96,
"label": "November 03, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-11-02",
"open": 25.69,
"high": 25.85,
"low": 25.33,
"close": 25.81,
"adjClose": 25.81,
"volume": 8440927,
"unadjustedVolume": 8440900,
"change": 0.12,
"changePercent": 0.46711,
"vwap": 25.69,
"label": "November 02, 23",
"changeOverTime": 0.0046711
},
{
"date": "2023-11-01",
"open": 25.45,
"high": 25.46,
"low": 24.96,
"close": 25.33,
"adjClose": 25.33,
"volume": 9874347,
"unadjustedVolume": 9874300,
"change": -0.12,
"changePercent": -0.47151,
"vwap": 25.23,
"label": "November 01, 23",
"changeOverTime": -0.0047151
},
{
"date": "2023-10-31",
"open": 25.46,
"high": 25.59,
"low": 25.08,
"close": 25.42,
"adjClose": 25.42,
"volume": 12274569,
"unadjustedVolume": 12274600,
"change": -0.04,
"changePercent": -0.15711,
"vwap": 25.34,
"label": "October 31, 23",
"changeOverTime": -0.0015711
},
{
"date": "2023-10-30",
"open": 26.1,
"high": 26.18,
"low": 25.655,
"close": 25.94,
"adjClose": 25.94,
"volume": 8090939,
"unadjustedVolume": 8090900,
"change": -0.16,
"changePercent": -0.61303,
"vwap": 25.9,
"label": "October 30, 23",
"changeOverTime": -0.0061303
},
{
"date": "2023-10-27",
"open": 26.22,
"high": 26.32,
"low": 25.19,
"close": 25.65,
"adjClose": 25.65,
"volume": 14522160,
"unadjustedVolume": 14522200,
"change": -0.57,
"changePercent": -2.17,
"vwap": 25.5,
"label": "October 27, 23",
"changeOverTime": -0.0217
},
{
"date": "2023-10-26",
"open": 25.21,
"high": 26.17,
"low": 25.19,
"close": 25.92,
"adjClose": 25.92,
"volume": 17135242,
"unadjustedVolume": 17135200,
"change": 0.71,
"changePercent": 2.82,
"vwap": 25.83,
"label": "October 26, 23",
"changeOverTime": 0.0282
},
{
"date": "2023-10-25",
"open": 24.86,
"high": 25.265,
"low": 24.56,
"close": 25.12,
"adjClose": 25.12,
"volume": 10505291,
"unadjustedVolume": 10666800,
"change": 0.26,
"changePercent": 1.05,
"vwap": 24.99,
"label": "October 25, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-10-24",
"open": 24.4,
"high": 25.6,
"low": 24.39,
"close": 25.25,
"adjClose": 25.25,
"volume": 18315750,
"unadjustedVolume": 18331400,
"change": 0.85,
"changePercent": 3.48,
"vwap": 25.22,
"label": "October 24, 23",
"changeOverTime": 0.0348
},
{
"date": "2023-10-23",
"open": 24.27,
"high": 24.95,
"low": 24.01,
"close": 24.8,
"adjClose": 24.8,
"volume": 14827153,
"unadjustedVolume": 14827200,
"change": 0.53,
"changePercent": 2.18,
"vwap": 24.68,
"label": "October 23, 23",
"changeOverTime": 0.0218
},
{
"date": "2023-10-20",
"open": 24.51,
"high": 24.59,
"low": 24.19,
"close": 24.38,
"adjClose": 24.38,
"volume": 18606269,
"unadjustedVolume": 18594900,
"change": -0.13,
"changePercent": -0.5304,
"vwap": 24.35,
"label": "October 20, 23",
"changeOverTime": -0.005304
},
{
"date": "2023-10-19",
"open": 24.97,
"high": 25.48,
"low": 24.9,
"close": 25.07,
"adjClose": 25.07,
"volume": 13496283,
"unadjustedVolume": 13496300,
"change": 0.1,
"changePercent": 0.40048,
"vwap": 25.15,
"label": "October 19, 23",
"changeOverTime": 0.0040048
},
{
"date": "2023-10-18",
"open": 26.24,
"high": 26.26,
"low": 25.82,
"close": 25.88,
"adjClose": 25.88,
"volume": 13103368,
"unadjustedVolume": 13103400,
"change": -0.36,
"changePercent": -1.37,
"vwap": 25.98,
"label": "October 18, 23",
"changeOverTime": -0.0137
},
{
"date": "2023-10-17",
"open": 26.96,
"high": 27.165,
"low": 26.52,
"close": 26.65,
"adjClose": 26.65,
"volume": 16078837,
"unadjustedVolume": 16078800,
"change": -0.31,
"changePercent": -1.15,
"vwap": 26.75,
"label": "October 17, 23",
"changeOverTime": -0.0115
},
{
"date": "2023-10-16",
"open": 26.61,
"high": 27.91,
"low": 26.51,
"close": 27.64,
"adjClose": 27.64,
"volume": 14941777,
"unadjustedVolume": 14941800,
"change": 1.03,
"changePercent": 3.87,
"vwap": 27.47,
"label": "October 16, 23",
"changeOverTime": 0.0387
},
{
"date": "2023-10-13",
"open": 26.48,
"high": 27.19,
"low": 26.36,
"close": 27.05,
"adjClose": 27.05,
"volume": 25619558,
"unadjustedVolume": 25593600,
"change": 0.57,
"changePercent": 2.15,
"vwap": 26.88,
"label": "October 13, 23",
"changeOverTime": 0.0215
},
{
"date": "2023-10-12",
"open": 29.95,
"high": 29.95,
"low": 27.55,
"close": 27.83,
"adjClose": 27.83,
"volume": 32118911,
"unadjustedVolume": 32118900,
"change": -2.12,
"changePercent": -7.08,
"vwap": 28.21,
"label": "October 12, 23",
"changeOverTime": -0.0708
},
{
"date": "2023-10-11",
"open": 30.46,
"high": 30.8,
"low": 30.19,
"close": 30.34,
"adjClose": 30.34,
"volume": 8762183,
"unadjustedVolume": 8762200,
"change": -0.12,
"changePercent": -0.39396,
"vwap": 30.4,
"label": "October 11, 23",
"changeOverTime": -0.0039396
},
{
"date": "2023-10-10",
"open": 29.65,
"high": 30.32,
"low": 29.59,
"close": 30.27,
"adjClose": 30.27,
"volume": 7633398,
"unadjustedVolume": 7783400,
"change": 0.62,
"changePercent": 2.09,
"vwap": 30.16,
"label": "October 10, 23",
"changeOverTime": 0.0209
},
{
"date": "2023-10-09",
"open": 29.09,
"high": 29.365,
"low": 28.835,
"close": 29.23,
"adjClose": 29.23,
"volume": 7493793,
"unadjustedVolume": 7493800,
"change": 0.14,
"changePercent": 0.48127,
"vwap": 29.14,
"label": "October 09, 23",
"changeOverTime": 0.0048127
},
{
"date": "2023-10-06",
"open": 28.7,
"high": 29.73,
"low": 28.66,
"close": 29.61,
"adjClose": 29.61,
"volume": 10870831,
"unadjustedVolume": 10866100,
"change": 0.91,
"changePercent": 3.17,
"vwap": 29.42,
"label": "October 06, 23",
"changeOverTime": 0.0317
},
{
"date": "2023-10-05",
"open": 28.6,
"high": 28.68,
"low": 28.25,
"close": 28.65,
"adjClose": 28.65,
"volume": 4877138,
"unadjustedVolume": 4877100,
"change": 0.05,
"changePercent": 0.17483,
"vwap": 28.52,
"label": "October 05, 23",
"changeOverTime": 0.0017483
},
{
"date": "2023-10-04",
"open": 28.43,
"high": 28.57,
"low": 28.28,
"close": 28.39,
"adjClose": 28.39,
"volume": 5457058,
"unadjustedVolume": 5457100,
"change": -0.04,
"changePercent": -0.1407,
"vwap": 28.4,
"label": "October 04, 23",
"changeOverTime": -0.001407
},
{
"date": "2023-10-03",
"open": 28.28,
"high": 28.57,
"low": 28.22,
"close": 28.46,
"adjClose": 28.46,
"volume": 7515840,
"unadjustedVolume": 7515800,
"change": 0.18,
"changePercent": 0.63649,
"vwap": 28.44,
"label": "October 03, 23",
"changeOverTime": 0.0063649
},
{
"date": "2023-10-02",
"open": 29.248,
"high": 29.27,
"low": 28.86,
"close": 29.07,
"adjClose": 29.07,
"volume": 5809356,
"unadjustedVolume": 5809400,
"change": -0.178,
"changePercent": -0.60859,
"vwap": 29.02,
"label": "October 02, 23",
"changeOverTime": -0.0060859
},
{
"date": "2023-09-29",
"open": 29.3,
"high": 29.55,
"low": 28.93,
"close": 29.13,
"adjClose": 29.13,
"volume": 9443816,
"unadjustedVolume": 9430200,
"change": -0.17,
"changePercent": -0.5802,
"vwap": 29.14,
"label": "September 29, 23",
"changeOverTime": -0.005802
},
{
"date": "2023-09-28",
"open": 28.38,
"high": 28.655,
"low": 28.07,
"close": 28.55,
"adjClose": 28.55,
"volume": 12698936,
"unadjustedVolume": 12698900,
"change": 0.17,
"changePercent": 0.59901,
"vwap": 28.36,
"label": "September 28, 23",
"changeOverTime": 0.0059901
},
{
"date": "2023-09-27",
"open": 29.1,
"high": 29.17,
"low": 28.68,
"close": 28.95,
"adjClose": 28.95,
"volume": 8363554,
"unadjustedVolume": 8363600,
"change": -0.15,
"changePercent": -0.51546,
"vwap": 28.88,
"label": "September 27, 23",
"changeOverTime": -0.0051546
},
{
"date": "2023-09-26",
"open": 28.95,
"high": 29.32,
"low": 28.91,
"close": 29.03,
"adjClose": 29.03,
"volume": 10521627,
"unadjustedVolume": 10521600,
"change": 0.08,
"changePercent": 0.27634,
"vwap": 29.09,
"label": "September 26, 23",
"changeOverTime": 0.0027634
},
{
"date": "2023-09-25",
"open": 29.4,
"high": 29.87,
"low": 29.35,
"close": 29.78,
"adjClose": 29.78,
"volume": 7537438,
"unadjustedVolume": 7537400,
"change": 0.38,
"changePercent": 1.29,
"vwap": 29.69,
"label": "September 25, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-09-22",
"open": 30.955,
"high": 30.99,
"low": 30.355,
"close": 30.41,
"adjClose": 30.41,
"volume": 8385231,
"unadjustedVolume": 8366000,
"change": -0.545,
"changePercent": -1.76,
"vwap": 30.56,
"label": "September 22, 23",
"changeOverTime": -0.0176
},
{
"date": "2023-09-21",
"open": 29.65,
"high": 30.06,
"low": 29.51,
"close": 29.81,
"adjClose": 29.81,
"volume": 9400871,
"unadjustedVolume": 9375200,
"change": 0.16,
"changePercent": 0.53963,
"vwap": 29.85,
"label": "September 21, 23",
"changeOverTime": 0.0053963
},
{
"date": "2023-09-20",
"open": 30.32,
"high": 30.7585,
"low": 30.32,
"close": 30.35,
"adjClose": 30.35,
"volume": 7038530,
"unadjustedVolume": 7038500,
"change": 0.03,
"changePercent": 0.09894459,
"vwap": 30.54,
"label": "September 20, 23",
"changeOverTime": 0.0009894459
},
{
"date": "2023-09-19",
"open": 30.6,
"high": 30.79,
"low": 30.41,
"close": 30.64,
"adjClose": 30.64,
"volume": 9677700,
"unadjustedVolume": 9668300,
"change": 0.04,
"changePercent": 0.13072,
"vwap": 30.61,
"label": "September 19, 23",
"changeOverTime": 0.0013072
},
{
"date": "2023-09-18",
"open": 31.08,
"high": 31.17,
"low": 30.705,
"close": 31.12,
"adjClose": 31.12,
"volume": 9074358,
"unadjustedVolume": 9074400,
"change": 0.04,
"changePercent": 0.1287,
"vwap": 31.01,
"label": "September 18, 23",
"changeOverTime": 0.001287
},
{
"date": "2023-09-15",
"open": 31.78,
"high": 31.835,
"low": 31.445,
"close": 31.57,
"adjClose": 31.57,
"volume": 7347428,
"unadjustedVolume": 7334400,
"change": -0.21,
"changePercent": -0.66079,
"vwap": 31.57,
"label": "September 15, 23",
"changeOverTime": -0.0066079
},
{
"date": "2023-09-14",
"open": 31.9,
"high": 32.02,
"low": 31.53,
"close": 31.72,
"adjClose": 31.72,
"volume": 6813220,
"unadjustedVolume": 6813200,
"change": -0.18,
"changePercent": -0.56426,
"vwap": 31.76,
"label": "September 14, 23",
"changeOverTime": -0.0056426
},
{
"date": "2023-09-13",
"open": 31.63,
"high": 31.8999,
"low": 31.5,
"close": 31.69,
"adjClose": 31.69,
"volume": 4821198,
"unadjustedVolume": 4821200,
"change": 0.06,
"changePercent": 0.18969,
"vwap": 31.69,
"label": "September 13, 23",
"changeOverTime": 0.0018969
},
{
"date": "2023-09-12",
"open": 31.72,
"high": 32.14,
"low": 31.61,
"close": 31.73,
"adjClose": 31.73,
"volume": 7047581,
"unadjustedVolume": 7047600,
"change": 0.01,
"changePercent": 0.03152585,
"vwap": 31.8,
"label": "September 12, 23",
"changeOverTime": 0.0003152585
},
{
"date": "2023-09-11",
"open": 32.21,
"high": 32.285,
"low": 31.65,
"close": 31.92,
"adjClose": 31.92,
"volume": 9831818,
"unadjustedVolume": 9831800,
"change": -0.29,
"changePercent": -0.90034,
"vwap": 31.88,
"label": "September 11, 23",
"changeOverTime": -0.0090034
},
{
"date": "2023-09-08",
"open": 32.345,
"high": 32.4861,
"low": 32,
"close": 32.4,
"adjClose": 32.4,
"volume": 5461209,
"unadjustedVolume": 5452700,
"change": 0.055,
"changePercent": 0.17004,
"vwap": 32.27,
"label": "September 08, 23",
"changeOverTime": 0.0017004
},
{
"date": "2023-09-07",
"open": 32.48,
"high": 32.5,
"low": 31.96,
"close": 32.34,
"adjClose": 32.34,
"volume": 12472705,
"unadjustedVolume": 12472700,
"change": -0.14,
"changePercent": -0.43103,
"vwap": 32.26,
"label": "September 07, 23",
"changeOverTime": -0.0043103
},
{
"date": "2023-09-06",
"open": 33.91,
"high": 34.4171,
"low": 33.78,
"close": 33.79,
"adjClose": 33.79,
"volume": 7200377,
"unadjustedVolume": 7200400,
"change": -0.12,
"changePercent": -0.35388,
"vwap": 33.94,
"label": "September 06, 23",
"changeOverTime": -0.0035388
},
{
"date": "2023-09-05",
"open": 33.715,
"high": 34.34,
"low": 33.54,
"close": 34.26,
"adjClose": 34.26,
"volume": 7642143,
"unadjustedVolume": 7669100,
"change": 0.545,
"changePercent": 1.62,
"vwap": 34.01,
"label": "September 05, 23",
"changeOverTime": 0.0162
},
{
"date": "2023-09-01",
"open": 33.85,
"high": 34.95,
"low": 33.8,
"close": 34.1,
"adjClose": 34.1,
"volume": 11907116,
"unadjustedVolume": 11893600,
"change": 0.25,
"changePercent": 0.73855,
"vwap": 34.33,
"label": "September 01, 23",
"changeOverTime": 0.0073855
},
{
"date": "2023-08-31",
"open": 33.14,
"high": 33.315,
"low": 32.85,
"close": 33.21,
"adjClose": 33.21,
"volume": 12123759,
"unadjustedVolume": 12123800,
"change": 0.07,
"changePercent": 0.21123,
"vwap": 33.1,
"label": "August 31, 23",
"changeOverTime": 0.0021123
},
{
"date": "2023-08-30",
"open": 33.79,
"high": 34.31,
"low": 33.75,
"close": 33.97,
"adjClose": 33.97,
"volume": 8583804,
"unadjustedVolume": 8583800,
"change": 0.18,
"changePercent": 0.5327,
"vwap": 33.96,
"label": "August 30, 23",
"changeOverTime": 0.005327
},
{
"date": "2023-08-29",
"open": 34.6,
"high": 34.98,
"low": 34.162,
"close": 34.5,
"adjClose": 34.5,
"volume": 8932400,
"unadjustedVolume": 8932400,
"change": -0.1,
"changePercent": -0.28902,
"vwap": 34.6,
"label": "August 29, 23",
"changeOverTime": -0.0028902
},
{
"date": "2023-08-28",
"open": 33.69,
"high": 34.095,
"low": 33.35,
"close": 33.81,
"adjClose": 33.81,
"volume": 10403872,
"unadjustedVolume": 10403900,
"change": 0.12,
"changePercent": 0.35619,
"vwap": 33.79,
"label": "August 28, 23",
"changeOverTime": 0.0035619
},
{
"date": "2023-08-25",
"open": 33.17,
"high": 33.17,
"low": 32.325,
"close": 32.96,
"adjClose": 32.96,
"volume": 8541602,
"unadjustedVolume": 8528200,
"change": -0.21,
"changePercent": -0.6331,
"vwap": 32.78,
"label": "August 25, 23",
"changeOverTime": -0.006331
},
{
"date": "2023-08-24",
"open": 33.86,
"high": 34.06,
"low": 33.01,
"close": 33.02,
"adjClose": 33.02,
"volume": 10830415,
"unadjustedVolume": 10830400,
"change": -0.84,
"changePercent": -2.48,
"vwap": 33.3,
"label": "August 24, 23",
"changeOverTime": -0.0248
},
{
"date": "2023-08-23",
"open": 33.17,
"high": 33.975,
"low": 33.145,
"close": 33.81,
"adjClose": 33.81,
"volume": 7309792,
"unadjustedVolume": 7309800,
"change": 0.64,
"changePercent": 1.93,
"vwap": 33.85,
"label": "August 23, 23",
"changeOverTime": 0.0193
},
{
"date": "2023-08-22",
"open": 33.8,
"high": 33.92,
"low": 32.9,
"close": 33.28,
"adjClose": 33.28,
"volume": 8183221,
"unadjustedVolume": 8183200,
"change": -0.52,
"changePercent": -1.54,
"vwap": 33.21,
"label": "August 22, 23",
"changeOverTime": -0.0154
},
{
"date": "2023-08-21",
"open": 33.01,
"high": 33.445,
"low": 32.86,
"close": 33.22,
"adjClose": 33.22,
"volume": 8220634,
"unadjustedVolume": 8220600,
"change": 0.21,
"changePercent": 0.63617,
"vwap": 33.14,
"label": "August 21, 23",
"changeOverTime": 0.0063617
},
{
"date": "2023-08-18",
"open": 33.03,
"high": 33.26,
"low": 32.68,
"close": 33.11,
"adjClose": 33.11,
"volume": 17024429,
"unadjustedVolume": 17005400,
"change": 0.08,
"changePercent": 0.2422,
"vwap": 32.99,
"label": "August 18, 23",
"changeOverTime": 0.002422
},
{
"date": "2023-08-17",
"open": 35.52,
"high": 35.58,
"low": 34.405,
"close": 34.76,
"adjClose": 34.76,
"volume": 11094430,
"unadjustedVolume": 11094400,
"change": -0.76,
"changePercent": -2.14,
"vwap": 34.76,
"label": "August 17, 23",
"changeOverTime": -0.0214
},
{
"date": "2023-08-16",
"open": 34.955,
"high": 35.8199,
"low": 33.92,
"close": 34.88,
"adjClose": 34.88,
"volume": 20116328,
"unadjustedVolume": 20116300,
"change": -0.075,
"changePercent": -0.21456,
"vwap": 34.84,
"label": "August 16, 23",
"changeOverTime": -0.0021456
},
{
"date": "2023-08-15",
"open": 36.2,
"high": 36.31,
"low": 35.5,
"close": 35.97,
"adjClose": 35.97,
"volume": 9143688,
"unadjustedVolume": 9143700,
"change": -0.23,
"changePercent": -0.63536,
"vwap": 35.89,
"label": "August 15, 23",
"changeOverTime": -0.0063536
},
{
"date": "2023-08-14",
"open": 36.4,
"high": 36.955,
"low": 36.01,
"close": 36.76,
"adjClose": 36.76,
"volume": 5972791,
"unadjustedVolume": 5972800,
"change": 0.36,
"changePercent": 0.98901,
"vwap": 36.62,
"label": "August 14, 23",
"changeOverTime": 0.0098901
},
{
"date": "2023-08-11",
"open": 37.1,
"high": 37.16,
"low": 35.88,
"close": 36.46,
"adjClose": 36.46,
"volume": 14070345,
"unadjustedVolume": 14056700,
"change": -0.64,
"changePercent": -1.73,
"vwap": 36.37,
"label": "August 11, 23",
"changeOverTime": -0.0173
},
{
"date": "2023-08-10",
"open": 38.57,
"high": 39.4,
"low": 38.18,
"close": 38.49,
"adjClose": 38.49,
"volume": 9801305,
"unadjustedVolume": 9801300,
"change": -0.08,
"changePercent": -0.20742,
"vwap": 38.72,
"label": "August 10, 23",
"changeOverTime": -0.0020742
},
{
"date": "2023-08-09",
"open": 38.33,
"high": 38.38,
"low": 37.36,
"close": 37.67,
"adjClose": 37.67,
"volume": 7628517,
"unadjustedVolume": 7628500,
"change": -0.66,
"changePercent": -1.72,
"vwap": 37.77,
"label": "August 09, 23",
"changeOverTime": -0.0172
},
{
"date": "2023-08-08",
"open": 37.5556,
"high": 38.06,
"low": 37.2349,
"close": 38.05,
"adjClose": 38.05,
"volume": 7580556,
"unadjustedVolume": 7580600,
"change": 0.4944,
"changePercent": 1.32,
"vwap": 37.68,
"label": "August 08, 23",
"changeOverTime": 0.0132
},
{
"date": "2023-08-07",
"open": 39.68,
"high": 39.68,
"low": 38.31,
"close": 38.91,
"adjClose": 38.91,
"volume": 8379055,
"unadjustedVolume": 8379100,
"change": -0.77,
"changePercent": -1.94,
"vwap": 38.8,
"label": "August 07, 23",
"changeOverTime": -0.0194
},
{
"date": "2023-08-04",
"open": 39.88,
"high": 40.155,
"low": 39.06,
"close": 39.09,
"adjClose": 39.09,
"volume": 6056309,
"unadjustedVolume": 6049400,
"change": -0.79,
"changePercent": -1.98,
"vwap": 39.47,
"label": "August 04, 23",
"changeOverTime": -0.0198
},
{
"date": "2023-08-03",
"open": 39.13,
"high": 39.76,
"low": 38.93,
"close": 39.56,
"adjClose": 39.56,
"volume": 8588008,
"unadjustedVolume": 8560000,
"change": 0.43,
"changePercent": 1.1,
"vwap": 39.4,
"label": "August 03, 23",
"changeOverTime": 0.011
},
{
"date": "2023-08-02",
"open": 39.01,
"high": 39.15,
"low": 37.98,
"close": 38.25,
"adjClose": 38.25,
"volume": 11169456,
"unadjustedVolume": 11160700,
"change": -0.76,
"changePercent": -1.95,
"vwap": 38.4,
"label": "August 02, 23",
"changeOverTime": -0.0195
},
{
"date": "2023-08-01",
"open": 40.42,
"high": 40.81,
"low": 40,
"close": 40.04,
"adjClose": 40.04,
"volume": 7554723,
"unadjustedVolume": 7522700,
"change": -0.38,
"changePercent": -0.94013,
"vwap": 40.28,
"label": "August 01, 23",
"changeOverTime": -0.0094013
},
{
"date": "2023-07-31",
"open": 41.08,
"high": 41.9525,
"low": 40.77,
"close": 41.31,
"adjClose": 41.310001,
"volume": 12149569,
"unadjustedVolume": 12149600,
"change": 0.23,
"changePercent": 0.55988,
"vwap": 41.44,
"label": "July 31, 23",
"changeOverTime": 0.0055988
},
{
"date": "2023-07-28",
"open": 39.53,
"high": 40.69,
"low": 39.335,
"close": 40.53,
"adjClose": 40.529999,
"volume": 16992618,
"unadjustedVolume": 16992600,
"change": 1,
"changePercent": 2.53,
"vwap": 40.22,
"label": "July 28, 23",
"changeOverTime": 0.0253
},
{
"date": "2023-07-27",
"open": 38.87,
"high": 39,
"low": 37.77,
"close": 37.98,
"adjClose": 37.98,
"volume": 11475258,
"unadjustedVolume": 11475300,
"change": -0.89,
"changePercent": -2.29,
"vwap": 38.31,
"label": "July 27, 23",
"changeOverTime": -0.0229
},
{
"date": "2023-07-26",
"open": 38.18,
"high": 39.23,
"low": 38.18,
"close": 39.13,
"adjClose": 39.130001,
"volume": 7721232,
"unadjustedVolume": 7721200,
"change": 0.95,
"changePercent": 2.49,
"vwap": 38.99,
"label": "July 26, 23",
"changeOverTime": 0.0249
},
{
"date": "2023-07-25",
"open": 39.57,
"high": 39.69,
"low": 38.36,
"close": 38.53,
"adjClose": 38.529999,
"volume": 10273606,
"unadjustedVolume": 10273600,
"change": -1.04,
"changePercent": -2.63,
"vwap": 38.79,
"label": "July 25, 23",
"changeOverTime": -0.0263
},
{
"date": "2023-07-24",
"open": 36.475,
"high": 38.85,
"low": 36.36,
"close": 38.36,
"adjClose": 38.360001,
"volume": 13362977,
"unadjustedVolume": 13337900,
"change": 1.885,
"changePercent": 5.17,
"vwap": 38.07,
"label": "July 24, 23",
"changeOverTime": 0.0517
},
{
"date": "2023-07-21",
"open": 37.37,
"high": 37.6701,
"low": 36.88,
"close": 37.07,
"adjClose": 37.07,
"volume": 12131684,
"unadjustedVolume": 12126900,
"change": -0.3,
"changePercent": -0.80278,
"vwap": 37.15,
"label": "July 21, 23",
"changeOverTime": -0.0080278
},
{
"date": "2023-07-20",
"open": 36.95,
"high": 36.96,
"low": 36.52,
"close": 36.67,
"adjClose": 36.669998,
"volume": 9865460,
"unadjustedVolume": 9865500,
"change": -0.28,
"changePercent": -0.75778,
"vwap": 36.73,
"label": "July 20, 23",
"changeOverTime": -0.0075778
},
{
"date": "2023-07-19",
"open": 36.92,
"high": 37.38,
"low": 36.41,
"close": 36.41,
"adjClose": 36.41,
"volume": 10172882,
"unadjustedVolume": 10172900,
"change": -0.51,
"changePercent": -1.38,
"vwap": 36.78,
"label": "July 19, 23",
"changeOverTime": -0.0138
},
{
"date": "2023-07-18",
"open": 36.703,
"high": 36.86,
"low": 35.475,
"close": 36.06,
"adjClose": 36.060001,
"volume": 17041426,
"unadjustedVolume": 17041400,
"change": -0.643,
"changePercent": -1.75,
"vwap": 36.07,
"label": "July 18, 23",
"changeOverTime": -0.0175
},
{
"date": "2023-07-17",
"open": 37.22,
"high": 38,
"low": 36.9201,
"close": 37.78,
"adjClose": 37.779999,
"volume": 7310840,
"unadjustedVolume": 7310800,
"change": 0.56,
"changePercent": 1.5,
"vwap": 37.62,
"label": "July 17, 23",
"changeOverTime": 0.015
},
{
"date": "2023-07-14",
"open": 38.4,
"high": 38.429,
"low": 37.9,
"close": 38.14,
"adjClose": 38.139999,
"volume": 10836969,
"unadjustedVolume": 10821200,
"change": -0.26,
"changePercent": -0.67708,
"vwap": 38.16,
"label": "July 14, 23",
"changeOverTime": -0.0067708
},
{
"date": "2023-07-13",
"open": 38.7,
"high": 39.41,
"low": 38.49,
"close": 39.36,
"adjClose": 39.360001,
"volume": 15422609,
"unadjustedVolume": 15422600,
"change": 0.66,
"changePercent": 1.71,
"vwap": 39,
"label": "July 13, 23",
"changeOverTime": 0.0171
},
{
"date": "2023-07-12",
"open": 37.34,
"high": 37.835,
"low": 36.91,
"close": 37.41,
"adjClose": 37.41,
"volume": 11464042,
"unadjustedVolume": 11464000,
"change": 0.07,
"changePercent": 0.18747,
"vwap": 37.44,
"label": "July 12, 23",
"changeOverTime": 0.0018747
},
{
"date": "2023-07-11",
"open": 35.9,
"high": 36.39,
"low": 35.31,
"close": 36.02,
"adjClose": 36.02,
"volume": 7323807,
"unadjustedVolume": 7323800,
"change": 0.12,
"changePercent": 0.33426,
"vwap": 35.92,
"label": "July 11, 23",
"changeOverTime": 0.0033426
},
{
"date": "2023-07-10",
"open": 35.3,
"high": 36.155,
"low": 35.06,
"close": 35.95,
"adjClose": 35.950001,
"volume": 8334150,
"unadjustedVolume": 8334200,
"change": 0.65,
"changePercent": 1.84,
"vwap": 35.79,
"label": "July 10, 23",
"changeOverTime": 0.0184
},
{
"date": "2023-07-07",
"open": 34.66,
"high": 36.19,
"low": 34.58,
"close": 35.76,
"adjClose": 35.759998,
"volume": 12942825,
"unadjustedVolume": 12924700,
"change": 1.1,
"changePercent": 3.17,
"vwap": 35.61,
"label": "July 07, 23",
"changeOverTime": 0.0317
},
{
"date": "2023-07-06",
"open": 34.33,
"high": 34.64,
"low": 33.805,
"close": 34.08,
"adjClose": 34.080002,
"volume": 7115913,
"unadjustedVolume": 7103400,
"change": -0.25,
"changePercent": -0.72823,
"vwap": 34.12,
"label": "July 06, 23",
"changeOverTime": -0.0072823
},
{
"date": "2023-07-05",
"open": 35.225,
"high": 35.29,
"low": 34.88,
"close": 35.2,
"adjClose": 35.200001,
"volume": 7196141,
"unadjustedVolume": 7196100,
"change": -0.025,
"changePercent": -0.07097232,
"vwap": 35.14,
"label": "July 05, 23",
"changeOverTime": -0.0007097232
},
{
"date": "2023-07-03",
"open": 35.1,
"high": 35.715,
"low": 35.03,
"close": 35.15,
"adjClose": 35.150002,
"volume": 6531482,
"unadjustedVolume": 6531500,
"change": 0.05,
"changePercent": 0.14245,
"vwap": 35.34,
"label": "July 03, 23",
"changeOverTime": 0.0014245
},
{
"date": "2023-06-30",
"open": 34.19,
"high": 34.49,
"low": 33.85,
"close": 34.13,
"adjClose": 34.130001,
"volume": 14159615,
"unadjustedVolume": 14154600,
"change": -0.06,
"changePercent": -0.17549,
"vwap": 34.17,
"label": "June 30, 23",
"changeOverTime": -0.0017549
},
{
"date": "2023-06-29",
"open": 33.82,
"high": 34.28,
"low": 33.63,
"close": 34.02,
"adjClose": 34.02,
"volume": 10586375,
"unadjustedVolume": 10586400,
"change": 0.2,
"changePercent": 0.59137,
"vwap": 33.99,
"label": "June 29, 23",
"changeOverTime": 0.0059137
},
{
"date": "2023-06-28",
"open": 34.995,
"high": 35.03,
"low": 34.17,
"close": 34.79,
"adjClose": 34.790001,
"volume": 9907885,
"unadjustedVolume": 9907900,
"change": -0.205,
"changePercent": -0.5858,
"vwap": 34.59,
"label": "June 28, 23",
"changeOverTime": -0.005858
},
{
"date": "2023-06-27",
"open": 35.78,
"high": 35.81,
"low": 35.42,
"close": 35.75,
"adjClose": 35.75,
"volume": 6349538,
"unadjustedVolume": 6349500,
"change": -0.03,
"changePercent": -0.08384572,
"vwap": 35.66,
"label": "June 27, 23",
"changeOverTime": -0.0008384572
},
{
"date": "2023-06-26",
"open": 34.915,
"high": 35.31,
"low": 34.87,
"close": 34.97,
"adjClose": 34.970001,
"volume": 7240943,
"unadjustedVolume": 7240900,
"change": 0.055,
"changePercent": 0.15753,
"vwap": 35.01,
"label": "June 26, 23",
"changeOverTime": 0.0015753
},
{
"date": "2023-06-23",
"open": 35.87,
"high": 35.9,
"low": 34.6,
"close": 34.87,
"adjClose": 34.869999,
"volume": 12691135,
"unadjustedVolume": 12599100,
"change": -1,
"changePercent": -2.79,
"vwap": 34.87,
"label": "June 23, 23",
"changeOverTime": -0.0279
},
{
"date": "2023-06-22",
"open": 36.66,
"high": 36.72,
"low": 35.8701,
"close": 36.59,
"adjClose": 36.59,
"volume": 5337231,
"unadjustedVolume": 5355600,
"change": -0.07,
"changePercent": -0.19094,
"vwap": 36.5,
"label": "June 22, 23",
"changeOverTime": -0.0019094
},
{
"date": "2023-06-21",
"open": 36.755,
"high": 37.27,
"low": 36.5,
"close": 36.59,
"adjClose": 36.59,
"volume": 8615927,
"unadjustedVolume": 8615900,
"change": -0.165,
"changePercent": -0.44892,
"vwap": 36.75,
"label": "June 21, 23",
"changeOverTime": -0.0044892
},
{
"date": "2023-06-20",
"open": 38.04,
"high": 38.0435,
"low": 36.685,
"close": 37.17,
"adjClose": 37.169998,
"volume": 17834056,
"unadjustedVolume": 17834100,
"change": -0.87,
"changePercent": -2.29,
"vwap": 37.13,
"label": "June 20, 23",
"changeOverTime": -0.0229
},
{
"date": "2023-06-16",
"open": 40.67,
"high": 40.68,
"low": 39.26,
"close": 39.85,
"adjClose": 39.849998,
"volume": 11064856,
"unadjustedVolume": 11052800,
"change": -0.82,
"changePercent": -2.02,
"vwap": 39.87,
"label": "June 16, 23",
"changeOverTime": -0.0202
},
{
"date": "2023-06-15",
"open": 39.59,
"high": 40.07,
"low": 39.45,
"close": 39.96,
"adjClose": 39.959999,
"volume": 12974522,
"unadjustedVolume": 12974500,
"change": 0.37,
"changePercent": 0.93458,
"vwap": 39.83,
"label": "June 15, 23",
"changeOverTime": 0.0093458
},
{
"date": "2023-06-14",
"open": 37.965,
"high": 38.88,
"low": 37.8429,
"close": 38.64,
"adjClose": 38.639999,
"volume": 10684049,
"unadjustedVolume": 10684000,
"change": 0.675,
"changePercent": 1.78,
"vwap": 38.46,
"label": "June 14, 23",
"changeOverTime": 0.0178
},
{
"date": "2023-06-13",
"open": 37.9,
"high": 38.82,
"low": 37.72,
"close": 37.99,
"adjClose": 37.990002,
"volume": 12883929,
"unadjustedVolume": 12883900,
"change": 0.09,
"changePercent": 0.23747,
"vwap": 38.16,
"label": "June 13, 23",
"changeOverTime": 0.0023747
},
{
"date": "2023-06-12",
"open": 36.72,
"high": 37.445,
"low": 36.52,
"close": 36.7,
"adjClose": 36.700001,
"volume": 8229889,
"unadjustedVolume": 8220200,
"change": -0.02,
"changePercent": -0.05446623,
"vwap": 36.9,
"label": "June 12, 23",
"changeOverTime": -0.0005446623
},
{
"date": "2023-06-09",
"open": 37.04,
"high": 37.1599,
"low": 36.29,
"close": 36.58,
"adjClose": 36.580002,
"volume": 8415268,
"unadjustedVolume": 8405400,
"change": -0.46,
"changePercent": -1.24,
"vwap": 36.64,
"label": "June 09, 23",
"changeOverTime": -0.0124
},
{
"date": "2023-06-08",
"open": 37.05,
"high": 37.735,
"low": 36.94,
"close": 37.24,
"adjClose": 37.240002,
"volume": 6952339,
"unadjustedVolume": 6952300,
"change": 0.19,
"changePercent": 0.51282,
"vwap": 37.39,
"label": "June 08, 23",
"changeOverTime": 0.0051282
}
]
}