Revision control
Copy as Markdown
{
"symbol": "KDP",
"historical": [
{
"date": "2023-12-07",
"open": 32.25,
"high": 32.455,
"low": 32.09,
"close": 32.36,
"adjClose": 32.36,
"volume": 6735886,
"unadjustedVolume": 6496856,
"change": 0.11,
"changePercent": 0.34109,
"vwap": 32.34,
"label": "December 07, 23",
"changeOverTime": 0.0034109
},
{
"date": "2023-12-06",
"open": 32.05,
"high": 32.23,
"low": 31.815,
"close": 32.19,
"adjClose": 32.19,
"volume": 5957472,
"unadjustedVolume": 5957500,
"change": 0.14,
"changePercent": 0.43682,
"vwap": 32.07,
"label": "December 06, 23",
"changeOverTime": 0.0043682
},
{
"date": "2023-12-05",
"open": 32.12,
"high": 32.2,
"low": 31.92,
"close": 32.03,
"adjClose": 32.03,
"volume": 4578369,
"unadjustedVolume": 4578400,
"change": -0.09,
"changePercent": -0.2802,
"vwap": 32.05,
"label": "December 05, 23",
"changeOverTime": -0.002802
},
{
"date": "2023-12-04",
"open": 32.12,
"high": 32.429,
"low": 32.12,
"close": 32.23,
"adjClose": 32.23,
"volume": 5379152,
"unadjustedVolume": 5379200,
"change": 0.11,
"changePercent": 0.34247,
"vwap": 32.24,
"label": "December 04, 23",
"changeOverTime": 0.0034247
},
{
"date": "2023-12-01",
"open": 31.66,
"high": 32.19,
"low": 31.6307,
"close": 32.17,
"adjClose": 32.17,
"volume": 8212940,
"unadjustedVolume": 8212900,
"change": 0.51,
"changePercent": 1.61,
"vwap": 32.01,
"label": "December 01, 23",
"changeOverTime": 0.0161
},
{
"date": "2023-11-30",
"open": 31.78,
"high": 31.855,
"low": 31.2,
"close": 31.57,
"adjClose": 31.57,
"volume": 21381652,
"unadjustedVolume": 21381600,
"change": -0.21,
"changePercent": -0.66079,
"vwap": 31.51,
"label": "November 30, 23",
"changeOverTime": -0.0066079
},
{
"date": "2023-11-29",
"open": 32.24,
"high": 32.26,
"low": 31.66,
"close": 31.73,
"adjClose": 31.73,
"volume": 7236513,
"unadjustedVolume": 7236500,
"change": -0.51,
"changePercent": -1.58,
"vwap": 31.79,
"label": "November 29, 23",
"changeOverTime": -0.0158
},
{
"date": "2023-11-28",
"open": 32.55,
"high": 32.68,
"low": 32.18,
"close": 32.24,
"adjClose": 32.24,
"volume": 7068122,
"unadjustedVolume": 7068100,
"change": -0.31,
"changePercent": -0.95238,
"vwap": 32.32,
"label": "November 28, 23",
"changeOverTime": -0.0095238
},
{
"date": "2023-11-27",
"open": 32.55,
"high": 32.72,
"low": 32.46,
"close": 32.55,
"adjClose": 32.55,
"volume": 8790381,
"unadjustedVolume": 8790400,
"change": 0,
"changePercent": 0,
"vwap": 32.59,
"label": "November 27, 23",
"changeOverTime": 0
},
{
"date": "2023-11-24",
"open": 32.37,
"high": 32.735,
"low": 32.37,
"close": 32.62,
"adjClose": 32.62,
"volume": 3426127,
"unadjustedVolume": 3426100,
"change": 0.25,
"changePercent": 0.77232,
"vwap": 32.59,
"label": "November 24, 23",
"changeOverTime": 0.0077232
},
{
"date": "2023-11-22",
"open": 32.06,
"high": 32.43,
"low": 32.005,
"close": 32.41,
"adjClose": 32.41,
"volume": 6123937,
"unadjustedVolume": 6123900,
"change": 0.35,
"changePercent": 1.09,
"vwap": 32.31,
"label": "November 22, 23",
"changeOverTime": 0.0109
},
{
"date": "2023-11-21",
"open": 31.7,
"high": 32.02,
"low": 31.67,
"close": 31.91,
"adjClose": 31.91,
"volume": 5339662,
"unadjustedVolume": 5339700,
"change": 0.21,
"changePercent": 0.66246,
"vwap": 31.91,
"label": "November 21, 23",
"changeOverTime": 0.0066246
},
{
"date": "2023-11-20",
"open": 31.62,
"high": 31.885,
"low": 31.4,
"close": 31.78,
"adjClose": 31.78,
"volume": 5239026,
"unadjustedVolume": 5239000,
"change": 0.16,
"changePercent": 0.50601,
"vwap": 31.77,
"label": "November 20, 23",
"changeOverTime": 0.0050601
},
{
"date": "2023-11-17",
"open": 31.95,
"high": 31.95,
"low": 31.445,
"close": 31.73,
"adjClose": 31.73,
"volume": 6947395,
"unadjustedVolume": 6947400,
"change": -0.22,
"changePercent": -0.68858,
"vwap": 31.66,
"label": "November 17, 23",
"changeOverTime": -0.0068858
},
{
"date": "2023-11-16",
"open": 31.96,
"high": 32.21,
"low": 31.65,
"close": 31.78,
"adjClose": 31.78,
"volume": 7302697,
"unadjustedVolume": 7302700,
"change": -0.18,
"changePercent": -0.5632,
"vwap": 31.81,
"label": "November 16, 23",
"changeOverTime": -0.005632
},
{
"date": "2023-11-15",
"open": 31.94,
"high": 32,
"low": 31.775,
"close": 31.89,
"adjClose": 31.89,
"volume": 7162715,
"unadjustedVolume": 7162700,
"change": -0.05,
"changePercent": -0.15654,
"vwap": 31.89,
"label": "November 15, 23",
"changeOverTime": -0.0015654
},
{
"date": "2023-11-14",
"open": 31.57,
"high": 31.99,
"low": 31.5,
"close": 31.88,
"adjClose": 31.88,
"volume": 10032892,
"unadjustedVolume": 10032800,
"change": 0.31,
"changePercent": 0.98194,
"vwap": 31.79,
"label": "November 14, 23",
"changeOverTime": 0.0098194
},
{
"date": "2023-11-13",
"open": 30.96,
"high": 31.37,
"low": 30.86,
"close": 31.28,
"adjClose": 31.28,
"volume": 6601756,
"unadjustedVolume": 6601800,
"change": 0.32,
"changePercent": 1.03,
"vwap": 31.27,
"label": "November 13, 23",
"changeOverTime": 0.0103
},
{
"date": "2023-11-10",
"open": 30.9,
"high": 31.06,
"low": 30.815,
"close": 30.97,
"adjClose": 30.97,
"volume": 7836202,
"unadjustedVolume": 7836200,
"change": 0.07,
"changePercent": 0.22654,
"vwap": 30.96,
"label": "November 10, 23",
"changeOverTime": 0.0022654
},
{
"date": "2023-11-09",
"open": 31.26,
"high": 31.26,
"low": 30.865,
"close": 30.9,
"adjClose": 30.9,
"volume": 7518528,
"unadjustedVolume": 7518300,
"change": -0.36,
"changePercent": -1.15,
"vwap": 30.95,
"label": "November 09, 23",
"changeOverTime": -0.0115
},
{
"date": "2023-11-08",
"open": 31.07,
"high": 31.185,
"low": 30.95,
"close": 31.05,
"adjClose": 31.05,
"volume": 7223301,
"unadjustedVolume": 7223300,
"change": -0.02,
"changePercent": -0.06437078,
"vwap": 31.06,
"label": "November 08, 23",
"changeOverTime": -0.0006437078
},
{
"date": "2023-11-07",
"open": 30.97,
"high": 31.15,
"low": 30.83,
"close": 31,
"adjClose": 31,
"volume": 8222274,
"unadjustedVolume": 8222300,
"change": 0.03,
"changePercent": 0.09686794,
"vwap": 31.03,
"label": "November 07, 23",
"changeOverTime": 0.0009686794
},
{
"date": "2023-11-06",
"open": 31.07,
"high": 31.35,
"low": 30.95,
"close": 30.97,
"adjClose": 30.97,
"volume": 6155690,
"unadjustedVolume": 6155700,
"change": -0.1,
"changePercent": -0.32185,
"vwap": 31.09,
"label": "November 06, 23",
"changeOverTime": -0.0032185
},
{
"date": "2023-11-03",
"open": 31.12,
"high": 31.56,
"low": 31.07,
"close": 31.12,
"adjClose": 31.12,
"volume": 9100747,
"unadjustedVolume": 9100700,
"change": 0,
"changePercent": 0,
"vwap": 31.29,
"label": "November 03, 23",
"changeOverTime": 0
},
{
"date": "2023-11-02",
"open": 30.57,
"high": 30.955,
"low": 30.45,
"close": 30.86,
"adjClose": 30.86,
"volume": 9706271,
"unadjustedVolume": 9706300,
"change": 0.29,
"changePercent": 0.94864,
"vwap": 30.82,
"label": "November 02, 23",
"changeOverTime": 0.0094864
},
{
"date": "2023-11-01",
"open": 30.42,
"high": 30.615,
"low": 30.21,
"close": 30.46,
"adjClose": 30.46,
"volume": 9440584,
"unadjustedVolume": 9440600,
"change": 0.04,
"changePercent": 0.13149,
"vwap": 30.47,
"label": "November 01, 23",
"changeOverTime": 0.0013149
},
{
"date": "2023-10-31",
"open": 30.17,
"high": 30.53,
"low": 30.12,
"close": 30.33,
"adjClose": 30.33,
"volume": 10628081,
"unadjustedVolume": 10628000,
"change": 0.16,
"changePercent": 0.53033,
"vwap": 30.35,
"label": "October 31, 23",
"changeOverTime": 0.0053033
},
{
"date": "2023-10-30",
"open": 30,
"high": 30.26,
"low": 29.81,
"close": 30.02,
"adjClose": 30.02,
"volume": 13126604,
"unadjustedVolume": 13125700,
"change": 0.02,
"changePercent": 0.06666667,
"vwap": 30.08,
"label": "October 30, 23",
"changeOverTime": 0.0006666667
},
{
"date": "2023-10-27",
"open": 29.37,
"high": 30.28,
"low": 29.34,
"close": 29.87,
"adjClose": 29.87,
"volume": 15490208,
"unadjustedVolume": 15490200,
"change": 0.5,
"changePercent": 1.7,
"vwap": 29.95,
"label": "October 27, 23",
"changeOverTime": 0.017
},
{
"date": "2023-10-26",
"open": 30.87,
"high": 31.07,
"low": 29.18,
"close": 29.51,
"adjClose": 29.51,
"volume": 14559415,
"unadjustedVolume": 14559400,
"change": -1.36,
"changePercent": -4.41,
"vwap": 29.66,
"label": "October 26, 23",
"changeOverTime": -0.0441
},
{
"date": "2023-10-25",
"open": 29.06,
"high": 29.36,
"low": 28.91,
"close": 29.1,
"adjClose": 29.1,
"volume": 10816666,
"unadjustedVolume": 10816700,
"change": 0.04,
"changePercent": 0.13765,
"vwap": 29.17,
"label": "October 25, 23",
"changeOverTime": 0.0013765
},
{
"date": "2023-10-24",
"open": 28.42,
"high": 29.26,
"low": 28.4,
"close": 29.11,
"adjClose": 29.11,
"volume": 9904493,
"unadjustedVolume": 9904500,
"change": 0.69,
"changePercent": 2.43,
"vwap": 29.03,
"label": "October 24, 23",
"changeOverTime": 0.0243
},
{
"date": "2023-10-23",
"open": 28.63,
"high": 28.74,
"low": 28.32,
"close": 28.33,
"adjClose": 28.33,
"volume": 7710187,
"unadjustedVolume": 7710100,
"change": -0.3,
"changePercent": -1.05,
"vwap": 28.44,
"label": "October 23, 23",
"changeOverTime": -0.0105
},
{
"date": "2023-10-20",
"open": 28.48,
"high": 28.91,
"low": 28.4,
"close": 28.65,
"adjClose": 28.65,
"volume": 9031654,
"unadjustedVolume": 9031600,
"change": 0.17,
"changePercent": 0.59691,
"vwap": 28.71,
"label": "October 20, 23",
"changeOverTime": 0.0059691
},
{
"date": "2023-10-19",
"open": 28.79,
"high": 28.95,
"low": 28.44,
"close": 28.45,
"adjClose": 28.45,
"volume": 6685922,
"unadjustedVolume": 6685900,
"change": -0.34,
"changePercent": -1.18,
"vwap": 28.6,
"label": "October 19, 23",
"changeOverTime": -0.0118
},
{
"date": "2023-10-18",
"open": 28.84,
"high": 29.11,
"low": 28.7,
"close": 28.79,
"adjClose": 28.79,
"volume": 4922217,
"unadjustedVolume": 4922200,
"change": -0.05,
"changePercent": -0.17337,
"vwap": 28.85,
"label": "October 18, 23",
"changeOverTime": -0.0017337
},
{
"date": "2023-10-17",
"open": 28.41,
"high": 28.97,
"low": 28.39,
"close": 28.78,
"adjClose": 28.78,
"volume": 7096623,
"unadjustedVolume": 7096400,
"change": 0.37,
"changePercent": 1.3,
"vwap": 28.76,
"label": "October 17, 23",
"changeOverTime": 0.013
},
{
"date": "2023-10-16",
"open": 28.25,
"high": 28.53,
"low": 27.805,
"close": 28.51,
"adjClose": 28.51,
"volume": 8159607,
"unadjustedVolume": 8159600,
"change": 0.26,
"changePercent": 0.92035,
"vwap": 28.41,
"label": "October 16, 23",
"changeOverTime": 0.0092035
},
{
"date": "2023-10-13",
"open": 27.9,
"high": 28.4,
"low": 27.785,
"close": 28.11,
"adjClose": 28.11,
"volume": 7916863,
"unadjustedVolume": 7916800,
"change": 0.21,
"changePercent": 0.75269,
"vwap": 28.12,
"label": "October 13, 23",
"changeOverTime": 0.0075269
},
{
"date": "2023-10-12",
"open": 29.18,
"high": 29.24,
"low": 27.655,
"close": 27.9,
"adjClose": 27.9,
"volume": 16014273,
"unadjustedVolume": 16014100,
"change": -1.28,
"changePercent": -4.39,
"vwap": 27.97,
"label": "October 12, 23",
"changeOverTime": -0.0439
},
{
"date": "2023-10-11",
"open": 30.37,
"high": 30.42,
"low": 29.14,
"close": 29.29,
"adjClose": 29.29,
"volume": 9754845,
"unadjustedVolume": 9754800,
"change": -1.08,
"changePercent": -3.56,
"vwap": 29.42,
"label": "October 11, 23",
"changeOverTime": -0.0356
},
{
"date": "2023-10-10",
"open": 29.98,
"high": 30.37,
"low": 29.72,
"close": 30.29,
"adjClose": 30.29,
"volume": 8261982,
"unadjustedVolume": 8261900,
"change": 0.31,
"changePercent": 1.03,
"vwap": 30.17,
"label": "October 10, 23",
"changeOverTime": 0.0103
},
{
"date": "2023-10-09",
"open": 30.04,
"high": 30.18,
"low": 29.54,
"close": 29.74,
"adjClose": 29.74,
"volume": 7824418,
"unadjustedVolume": 7824400,
"change": -0.3,
"changePercent": -0.99867,
"vwap": 29.79,
"label": "October 09, 23",
"changeOverTime": -0.0099867
},
{
"date": "2023-10-06",
"open": 30.08,
"high": 30.14,
"low": 29.175,
"close": 30.07,
"adjClose": 30.07,
"volume": 10862934,
"unadjustedVolume": 10862900,
"change": -0.01,
"changePercent": -0.03324468,
"vwap": 29.86,
"label": "October 06, 23",
"changeOverTime": -0.0003324468
},
{
"date": "2023-10-05",
"open": 31.71,
"high": 31.715,
"low": 30.14,
"close": 30.21,
"adjClose": 30.21,
"volume": 15400046,
"unadjustedVolume": 15400000,
"change": -1.5,
"changePercent": -4.73,
"vwap": 30.68,
"label": "October 05, 23",
"changeOverTime": -0.0473
},
{
"date": "2023-10-04",
"open": 31.21,
"high": 31.74,
"low": 31.14,
"close": 31.7,
"adjClose": 31.7,
"volume": 9311538,
"unadjustedVolume": 9311400,
"change": 0.49,
"changePercent": 1.57,
"vwap": 31.58,
"label": "October 04, 23",
"changeOverTime": 0.0157
},
{
"date": "2023-10-03",
"open": 31.07,
"high": 31.23,
"low": 30.92,
"close": 31.09,
"adjClose": 31.09,
"volume": 6459720,
"unadjustedVolume": 6459700,
"change": 0.02,
"changePercent": 0.06437078,
"vwap": 31.06,
"label": "October 03, 23",
"changeOverTime": 0.0006437078
},
{
"date": "2023-10-02",
"open": 31.48,
"high": 31.525,
"low": 31.035,
"close": 31.21,
"adjClose": 31.21,
"volume": 6266580,
"unadjustedVolume": 6266600,
"change": -0.27,
"changePercent": -0.85769,
"vwap": 31.2,
"label": "October 02, 23",
"changeOverTime": -0.0085769
},
{
"date": "2023-09-29",
"open": 31.59,
"high": 31.76,
"low": 31.4,
"close": 31.57,
"adjClose": 31.57,
"volume": 5919608,
"unadjustedVolume": 5919200,
"change": -0.02,
"changePercent": -0.06331117,
"vwap": 31.57,
"label": "September 29, 23",
"changeOverTime": -0.0006331117
},
{
"date": "2023-09-28",
"open": 31.556,
"high": 31.62,
"low": 31.29,
"close": 31.46,
"adjClose": 31.46,
"volume": 5889300,
"unadjustedVolume": 5889300,
"change": -0.096,
"changePercent": -0.30422,
"vwap": 31.46,
"label": "September 28, 23",
"changeOverTime": -0.0030422
},
{
"date": "2023-09-27",
"open": 32.13,
"high": 32.2,
"low": 31.66,
"close": 31.67,
"adjClose": 31.46,
"volume": 5324668,
"unadjustedVolume": 5324600,
"change": -0.46,
"changePercent": -1.43,
"vwap": 31.78,
"label": "September 27, 23",
"changeOverTime": -0.0143
},
{
"date": "2023-09-26",
"open": 32.47,
"high": 32.53,
"low": 32.15,
"close": 32.16,
"adjClose": 31.94,
"volume": 6557894,
"unadjustedVolume": 6557800,
"change": -0.31,
"changePercent": -0.95473,
"vwap": 32.23,
"label": "September 26, 23",
"changeOverTime": -0.0095473
},
{
"date": "2023-09-25",
"open": 32.95,
"high": 33.08,
"low": 32.39,
"close": 32.48,
"adjClose": 32.26,
"volume": 5659153,
"unadjustedVolume": 5659200,
"change": -0.47,
"changePercent": -1.43,
"vwap": 32.56,
"label": "September 25, 23",
"changeOverTime": -0.0143
},
{
"date": "2023-09-22",
"open": 33.27,
"high": 33.49,
"low": 33.105,
"close": 33.12,
"adjClose": 32.9,
"volume": 6051029,
"unadjustedVolume": 6051000,
"change": -0.15,
"changePercent": -0.45086,
"vwap": 33.26,
"label": "September 22, 23",
"changeOverTime": -0.0045086
},
{
"date": "2023-09-21",
"open": 33.82,
"high": 33.84,
"low": 33.3,
"close": 33.33,
"adjClose": 33.1,
"volume": 11674900,
"unadjustedVolume": 11674900,
"change": -0.49,
"changePercent": -1.45,
"vwap": 33.49,
"label": "September 21, 23",
"changeOverTime": -0.0145
},
{
"date": "2023-09-20",
"open": 33.46,
"high": 33.9,
"low": 33.42,
"close": 33.77,
"adjClose": 33.54,
"volume": 6724100,
"unadjustedVolume": 6724100,
"change": 0.31,
"changePercent": 0.92648,
"vwap": 33.7,
"label": "September 20, 23",
"changeOverTime": 0.0092648
},
{
"date": "2023-09-19",
"open": 33.84,
"high": 33.84,
"low": 33.33,
"close": 33.41,
"adjClose": 33.18,
"volume": 7679300,
"unadjustedVolume": 7679300,
"change": -0.43,
"changePercent": -1.27,
"vwap": 33.53,
"label": "September 19, 23",
"changeOverTime": -0.0127
},
{
"date": "2023-09-18",
"open": 33.42,
"high": 33.68,
"low": 33.14,
"close": 33.65,
"adjClose": 33.42,
"volume": 8396500,
"unadjustedVolume": 8396500,
"change": 0.23,
"changePercent": 0.68821,
"vwap": 33.49,
"label": "September 18, 23",
"changeOverTime": 0.0068821
},
{
"date": "2023-09-15",
"open": 33.59,
"high": 33.83,
"low": 33.25,
"close": 33.3,
"adjClose": 33.07,
"volume": 40430900,
"unadjustedVolume": 40430900,
"change": -0.29,
"changePercent": -0.86335,
"vwap": 33.46,
"label": "September 15, 23",
"changeOverTime": -0.0086335
},
{
"date": "2023-09-14",
"open": 33.13,
"high": 33.76,
"low": 33.13,
"close": 33.67,
"adjClose": 33.44,
"volume": 10580900,
"unadjustedVolume": 10580900,
"change": 0.54,
"changePercent": 1.63,
"vwap": 33.52,
"label": "September 14, 23",
"changeOverTime": 0.0163
},
{
"date": "2023-09-13",
"open": 33.36,
"high": 33.48,
"low": 32.87,
"close": 33.13,
"adjClose": 32.91,
"volume": 8433200,
"unadjustedVolume": 8433200,
"change": -0.23,
"changePercent": -0.68945,
"vwap": 33.16,
"label": "September 13, 23",
"changeOverTime": -0.0068945
},
{
"date": "2023-09-12",
"open": 33.5,
"high": 33.58,
"low": 33.18,
"close": 33.26,
"adjClose": 33.03,
"volume": 6124700,
"unadjustedVolume": 6124700,
"change": -0.24,
"changePercent": -0.71642,
"vwap": 33.34,
"label": "September 12, 23",
"changeOverTime": -0.0071642
},
{
"date": "2023-09-11",
"open": 33.43,
"high": 33.72,
"low": 33.37,
"close": 33.53,
"adjClose": 33.3,
"volume": 6079100,
"unadjustedVolume": 6079100,
"change": 0.1,
"changePercent": 0.29913,
"vwap": 33.54,
"label": "September 11, 23",
"changeOverTime": 0.0029913
},
{
"date": "2023-09-08",
"open": 33.34,
"high": 33.47,
"low": 33.2,
"close": 33.36,
"adjClose": 33.13,
"volume": 5411200,
"unadjustedVolume": 5411200,
"change": 0.02,
"changePercent": 0.059988,
"vwap": 33.34,
"label": "September 08, 23",
"changeOverTime": 0.00059988
},
{
"date": "2023-09-07",
"open": 33.44,
"high": 33.57,
"low": 33.21,
"close": 33.31,
"adjClose": 33.08,
"volume": 5628800,
"unadjustedVolume": 5628800,
"change": -0.13,
"changePercent": -0.38876,
"vwap": 33.36,
"label": "September 07, 23",
"changeOverTime": -0.0038876
},
{
"date": "2023-09-06",
"open": 33.07,
"high": 33.26,
"low": 33.03,
"close": 33.2,
"adjClose": 32.97,
"volume": 6900600,
"unadjustedVolume": 6900600,
"change": 0.13,
"changePercent": 0.39311,
"vwap": 33.16,
"label": "September 06, 23",
"changeOverTime": 0.0039311
},
{
"date": "2023-09-05",
"open": 33.52,
"high": 33.58,
"low": 32.81,
"close": 33.05,
"adjClose": 32.83,
"volume": 7560700,
"unadjustedVolume": 7560700,
"change": -0.47,
"changePercent": -1.4,
"vwap": 33.15,
"label": "September 05, 23",
"changeOverTime": -0.014
},
{
"date": "2023-09-01",
"open": 33.76,
"high": 33.8,
"low": 33.52,
"close": 33.55,
"adjClose": 33.32,
"volume": 6084000,
"unadjustedVolume": 6084000,
"change": -0.21,
"changePercent": -0.62204,
"vwap": 33.62,
"label": "September 01, 23",
"changeOverTime": -0.0062204
},
{
"date": "2023-08-31",
"open": 33.74,
"high": 33.89,
"low": 33.59,
"close": 33.65,
"adjClose": 33.42,
"volume": 5056200,
"unadjustedVolume": 5056200,
"change": -0.09,
"changePercent": -0.26675,
"vwap": 33.71,
"label": "August 31, 23",
"changeOverTime": -0.0026675
},
{
"date": "2023-08-30",
"open": 33.91,
"high": 33.98,
"low": 33.7,
"close": 33.77,
"adjClose": 33.54,
"volume": 4271900,
"unadjustedVolume": 4271900,
"change": -0.14,
"changePercent": -0.41286,
"vwap": 33.82,
"label": "August 30, 23",
"changeOverTime": -0.0041286
},
{
"date": "2023-08-29",
"open": 33.78,
"high": 33.94,
"low": 33.49,
"close": 33.9,
"adjClose": 33.67,
"volume": 5021200,
"unadjustedVolume": 5021200,
"change": 0.12,
"changePercent": 0.35524,
"vwap": 33.78,
"label": "August 29, 23",
"changeOverTime": 0.0035524
},
{
"date": "2023-08-28",
"open": 33.48,
"high": 33.73,
"low": 33.39,
"close": 33.7,
"adjClose": 33.47,
"volume": 5062300,
"unadjustedVolume": 5062300,
"change": 0.22,
"changePercent": 0.65711,
"vwap": 33.61,
"label": "August 28, 23",
"changeOverTime": 0.0065711
},
{
"date": "2023-08-25",
"open": 33.44,
"high": 33.6,
"low": 33.19,
"close": 33.28,
"adjClose": 33.05,
"volume": 8166600,
"unadjustedVolume": 8166600,
"change": -0.16,
"changePercent": -0.47847,
"vwap": 33.36,
"label": "August 25, 23",
"changeOverTime": -0.0047847
},
{
"date": "2023-08-24",
"open": 33.62,
"high": 33.89,
"low": 33.39,
"close": 33.43,
"adjClose": 33.2,
"volume": 8285000,
"unadjustedVolume": 8285000,
"change": -0.19,
"changePercent": -0.56514,
"vwap": 33.57,
"label": "August 24, 23",
"changeOverTime": -0.0056514
},
{
"date": "2023-08-23",
"open": 33.65,
"high": 33.67,
"low": 33.45,
"close": 33.65,
"adjClose": 33.42,
"volume": 7307800,
"unadjustedVolume": 7307800,
"change": 0,
"changePercent": 0,
"vwap": 33.59,
"label": "August 23, 23",
"changeOverTime": 0
},
{
"date": "2023-08-22",
"open": 33.5,
"high": 33.77,
"low": 33.38,
"close": 33.45,
"adjClose": 33.22,
"volume": 8243900,
"unadjustedVolume": 8243900,
"change": -0.05,
"changePercent": -0.14925,
"vwap": 33.53,
"label": "August 22, 23",
"changeOverTime": -0.0014925
},
{
"date": "2023-08-21",
"open": 33.76,
"high": 33.81,
"low": 33.48,
"close": 33.63,
"adjClose": 33.4,
"volume": 6137100,
"unadjustedVolume": 6137100,
"change": -0.13,
"changePercent": -0.38507,
"vwap": 33.64,
"label": "August 21, 23",
"changeOverTime": -0.0038507
},
{
"date": "2023-08-18",
"open": 33.62,
"high": 33.84,
"low": 33.58,
"close": 33.75,
"adjClose": 33.52,
"volume": 6915600,
"unadjustedVolume": 6915600,
"change": 0.13,
"changePercent": 0.38667,
"vwap": 33.72,
"label": "August 18, 23",
"changeOverTime": 0.0038667
},
{
"date": "2023-08-17",
"open": 33.83,
"high": 33.88,
"low": 33.59,
"close": 33.67,
"adjClose": 33.44,
"volume": 8022800,
"unadjustedVolume": 8022800,
"change": -0.16,
"changePercent": -0.47295,
"vwap": 33.71,
"label": "August 17, 23",
"changeOverTime": -0.0047295
},
{
"date": "2023-08-16",
"open": 34.08,
"high": 34.31,
"low": 33.78,
"close": 33.85,
"adjClose": 33.62,
"volume": 10147900,
"unadjustedVolume": 10147900,
"change": -0.23,
"changePercent": -0.67488,
"vwap": 33.98,
"label": "August 16, 23",
"changeOverTime": -0.0067488
},
{
"date": "2023-08-15",
"open": 33.63,
"high": 33.64,
"low": 33.33,
"close": 33.47,
"adjClose": 33.24,
"volume": 6187000,
"unadjustedVolume": 6187000,
"change": -0.16,
"changePercent": -0.47577,
"vwap": 33.48,
"label": "August 15, 23",
"changeOverTime": -0.0047577
},
{
"date": "2023-08-14",
"open": 33.96,
"high": 34.04,
"low": 33.64,
"close": 33.74,
"adjClose": 33.51,
"volume": 5137800,
"unadjustedVolume": 5137800,
"change": -0.22,
"changePercent": -0.64782,
"vwap": 33.81,
"label": "August 14, 23",
"changeOverTime": -0.0064782
},
{
"date": "2023-08-11",
"open": 33.46,
"high": 33.84,
"low": 33.44,
"close": 33.8,
"adjClose": 33.57,
"volume": 6298700,
"unadjustedVolume": 6298700,
"change": 0.34,
"changePercent": 1.02,
"vwap": 33.69,
"label": "August 11, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-08-10",
"open": 33.77,
"high": 33.92,
"low": 33.39,
"close": 33.4,
"adjClose": 33.17,
"volume": 6378100,
"unadjustedVolume": 6378100,
"change": -0.37,
"changePercent": -1.1,
"vwap": 33.57,
"label": "August 10, 23",
"changeOverTime": -0.011
},
{
"date": "2023-08-09",
"open": 33.41,
"high": 33.91,
"low": 33.3,
"close": 33.62,
"adjClose": 33.39,
"volume": 7467700,
"unadjustedVolume": 7467700,
"change": 0.21,
"changePercent": 0.62855,
"vwap": 33.61,
"label": "August 09, 23",
"changeOverTime": 0.0062855
},
{
"date": "2023-08-08",
"open": 33.7,
"high": 33.77,
"low": 33.23,
"close": 33.43,
"adjClose": 33.2,
"volume": 7337300,
"unadjustedVolume": 7337300,
"change": -0.27,
"changePercent": -0.80119,
"vwap": 33.48,
"label": "August 08, 23",
"changeOverTime": -0.0080119
},
{
"date": "2023-08-07",
"open": 33.81,
"high": 33.97,
"low": 33.62,
"close": 33.82,
"adjClose": 33.59,
"volume": 7038000,
"unadjustedVolume": 7038000,
"change": 0.01,
"changePercent": 0.02957705,
"vwap": 33.8,
"label": "August 07, 23",
"changeOverTime": 0.0002957705
},
{
"date": "2023-08-04",
"open": 33.82,
"high": 33.97,
"low": 33.57,
"close": 33.6,
"adjClose": 33.37,
"volume": 6399400,
"unadjustedVolume": 6399400,
"change": -0.22,
"changePercent": -0.6505,
"vwap": 33.71,
"label": "August 04, 23",
"changeOverTime": -0.006505
},
{
"date": "2023-08-03",
"open": 34.52,
"high": 34.52,
"low": 33.92,
"close": 33.93,
"adjClose": 33.7,
"volume": 7095200,
"unadjustedVolume": 7095200,
"change": -0.59,
"changePercent": -1.71,
"vwap": 34.12,
"label": "August 03, 23",
"changeOverTime": -0.0171
},
{
"date": "2023-08-02",
"open": 34.16,
"high": 34.66,
"low": 34.07,
"close": 34.46,
"adjClose": 34.23,
"volume": 13651200,
"unadjustedVolume": 13651200,
"change": 0.3,
"changePercent": 0.87822,
"vwap": 34.4,
"label": "August 02, 23",
"changeOverTime": 0.0087822
},
{
"date": "2023-08-01",
"open": 34.15,
"high": 34.17,
"low": 33.73,
"close": 34.13,
"adjClose": 33.9,
"volume": 15290200,
"unadjustedVolume": 15290200,
"change": -0.02,
"changePercent": -0.05856515,
"vwap": 34.01,
"label": "August 01, 23",
"changeOverTime": -0.0005856515
},
{
"date": "2023-07-31",
"open": 33.66,
"high": 34.07,
"low": 33.26,
"close": 34.01,
"adjClose": 33.78,
"volume": 17658200,
"unadjustedVolume": 17658200,
"change": 0.35,
"changePercent": 1.04,
"vwap": 33.78,
"label": "July 31, 23",
"changeOverTime": 0.0104
},
{
"date": "2023-07-28",
"open": 33.96,
"high": 34.1,
"low": 33.55,
"close": 33.92,
"adjClose": 33.69,
"volume": 14640300,
"unadjustedVolume": 14640300,
"change": -0.04,
"changePercent": -0.11779,
"vwap": 33.86,
"label": "July 28, 23",
"changeOverTime": -0.0011779
},
{
"date": "2023-07-27",
"open": 33.83,
"high": 34.36,
"low": 33.69,
"close": 33.76,
"adjClose": 33.53,
"volume": 21483200,
"unadjustedVolume": 21483200,
"change": -0.07,
"changePercent": -0.20692,
"vwap": 33.94,
"label": "July 27, 23",
"changeOverTime": -0.0020692
},
{
"date": "2023-07-26",
"open": 32.23,
"high": 32.73,
"low": 32.17,
"close": 32.54,
"adjClose": 32.32,
"volume": 11678300,
"unadjustedVolume": 11678300,
"change": 0.31,
"changePercent": 0.96184,
"vwap": 32.48,
"label": "July 26, 23",
"changeOverTime": 0.0096184
},
{
"date": "2023-07-25",
"open": 32.3,
"high": 32.37,
"low": 32.11,
"close": 32.32,
"adjClose": 32.1,
"volume": 5967100,
"unadjustedVolume": 5967100,
"change": 0.02,
"changePercent": 0.0619195,
"vwap": 32.27,
"label": "July 25, 23",
"changeOverTime": 0.000619195
},
{
"date": "2023-07-24",
"open": 32.56,
"high": 32.62,
"low": 32.32,
"close": 32.36,
"adjClose": 32.14,
"volume": 6954900,
"unadjustedVolume": 6954900,
"change": -0.2,
"changePercent": -0.61425,
"vwap": 32.43,
"label": "July 24, 23",
"changeOverTime": -0.0061425
},
{
"date": "2023-07-21",
"open": 32.62,
"high": 32.79,
"low": 32.44,
"close": 32.58,
"adjClose": 32.36,
"volume": 23722800,
"unadjustedVolume": 23722800,
"change": -0.04,
"changePercent": -0.12262,
"vwap": 32.6,
"label": "July 21, 23",
"changeOverTime": -0.0012262
},
{
"date": "2023-07-20",
"open": 31.85,
"high": 32.54,
"low": 31.85,
"close": 32.43,
"adjClose": 32.21,
"volume": 7862800,
"unadjustedVolume": 7862800,
"change": 0.58,
"changePercent": 1.82,
"vwap": 32.27,
"label": "July 20, 23",
"changeOverTime": 0.0182
},
{
"date": "2023-07-19",
"open": 31.71,
"high": 32.1,
"low": 31.69,
"close": 31.89,
"adjClose": 31.67,
"volume": 5167000,
"unadjustedVolume": 5167000,
"change": 0.18,
"changePercent": 0.56764,
"vwap": 31.89,
"label": "July 19, 23",
"changeOverTime": 0.0056764
},
{
"date": "2023-07-18",
"open": 31.59,
"high": 31.96,
"low": 31.3,
"close": 31.56,
"adjClose": 31.35,
"volume": 6802400,
"unadjustedVolume": 6802400,
"change": -0.03,
"changePercent": -0.09496676,
"vwap": 31.61,
"label": "July 18, 23",
"changeOverTime": -0.0009496676
},
{
"date": "2023-07-17",
"open": 31.64,
"high": 31.9,
"low": 31.47,
"close": 31.61,
"adjClose": 31.4,
"volume": 5706800,
"unadjustedVolume": 5706800,
"change": -0.03,
"changePercent": -0.09481669,
"vwap": 31.66,
"label": "July 17, 23",
"changeOverTime": -0.0009481669
},
{
"date": "2023-07-14",
"open": 31.55,
"high": 31.78,
"low": 31.25,
"close": 31.66,
"adjClose": 31.45,
"volume": 6955600,
"unadjustedVolume": 6955600,
"change": 0.11,
"changePercent": 0.34865,
"vwap": 31.56,
"label": "July 14, 23",
"changeOverTime": 0.0034865
},
{
"date": "2023-07-13",
"open": 31.3,
"high": 31.55,
"low": 31.25,
"close": 31.51,
"adjClose": 31.3,
"volume": 7415200,
"unadjustedVolume": 7415200,
"change": 0.21,
"changePercent": 0.67093,
"vwap": 31.44,
"label": "July 13, 23",
"changeOverTime": 0.0067093
},
{
"date": "2023-07-12",
"open": 31.48,
"high": 31.64,
"low": 31.25,
"close": 31.27,
"adjClose": 31.06,
"volume": 8681600,
"unadjustedVolume": 8681600,
"change": -0.21,
"changePercent": -0.66709,
"vwap": 31.39,
"label": "July 12, 23",
"changeOverTime": -0.0066709
},
{
"date": "2023-07-11",
"open": 31.57,
"high": 31.57,
"low": 31.29,
"close": 31.39,
"adjClose": 31.18,
"volume": 8589700,
"unadjustedVolume": 8589700,
"change": -0.18,
"changePercent": -0.57016,
"vwap": 31.42,
"label": "July 11, 23",
"changeOverTime": -0.0057016
},
{
"date": "2023-07-10",
"open": 31.46,
"high": 31.74,
"low": 31.43,
"close": 31.46,
"adjClose": 31.25,
"volume": 14525200,
"unadjustedVolume": 14525200,
"change": 0,
"changePercent": 0,
"vwap": 31.54,
"label": "July 10, 23",
"changeOverTime": 0
},
{
"date": "2023-07-07",
"open": 32.03,
"high": 32.09,
"low": 31.72,
"close": 31.76,
"adjClose": 31.54,
"volume": 9743600,
"unadjustedVolume": 9743600,
"change": -0.27,
"changePercent": -0.84296,
"vwap": 31.86,
"label": "July 07, 23",
"changeOverTime": -0.0084296
},
{
"date": "2023-07-06",
"open": 32.21,
"high": 32.44,
"low": 32.02,
"close": 32.2,
"adjClose": 31.98,
"volume": 16423200,
"unadjustedVolume": 16423200,
"change": -0.01,
"changePercent": -0.03104626,
"vwap": 32.22,
"label": "July 06, 23",
"changeOverTime": -0.0003104626
},
{
"date": "2023-07-05",
"open": 31.42,
"high": 31.76,
"low": 31.24,
"close": 31.75,
"adjClose": 31.53,
"volume": 7314600,
"unadjustedVolume": 7314600,
"change": 0.33,
"changePercent": 1.05,
"vwap": 31.58,
"label": "July 05, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-07-03",
"open": 31.25,
"high": 31.48,
"low": 31.16,
"close": 31.47,
"adjClose": 31.26,
"volume": 3517200,
"unadjustedVolume": 3517200,
"change": 0.22,
"changePercent": 0.704,
"vwap": 31.37,
"label": "July 03, 23",
"changeOverTime": 0.00704
},
{
"date": "2023-06-30",
"open": 30.88,
"high": 31.32,
"low": 30.82,
"close": 31.27,
"adjClose": 31.06,
"volume": 7930900,
"unadjustedVolume": 7930900,
"change": 0.39,
"changePercent": 1.26,
"vwap": 31.14,
"label": "June 30, 23",
"changeOverTime": 0.0126
},
{
"date": "2023-06-29",
"open": 30.57,
"high": 30.79,
"low": 30.47,
"close": 30.76,
"adjClose": 30.55,
"volume": 9003000,
"unadjustedVolume": 9003000,
"change": 0.19,
"changePercent": 0.62152,
"vwap": 30.67,
"label": "June 29, 23",
"changeOverTime": 0.0062152
},
{
"date": "2023-06-28",
"open": 31.1,
"high": 31.1,
"low": 30.71,
"close": 30.9,
"adjClose": 30.49,
"volume": 6315300,
"unadjustedVolume": 6315300,
"change": -0.2,
"changePercent": -0.64309,
"vwap": 30.9,
"label": "June 28, 23",
"changeOverTime": -0.0064309
},
{
"date": "2023-06-27",
"open": 31.12,
"high": 31.31,
"low": 31.06,
"close": 31.25,
"adjClose": 30.84,
"volume": 6715700,
"unadjustedVolume": 6715700,
"change": 0.13,
"changePercent": 0.41774,
"vwap": 31.21,
"label": "June 27, 23",
"changeOverTime": 0.0041774
},
{
"date": "2023-06-26",
"open": 31.15,
"high": 31.2,
"low": 30.88,
"close": 31.12,
"adjClose": 30.71,
"volume": 6105000,
"unadjustedVolume": 6105000,
"change": -0.03,
"changePercent": -0.09630819,
"vwap": 31.07,
"label": "June 26, 23",
"changeOverTime": -0.0009630819
},
{
"date": "2023-06-23",
"open": 31.96,
"high": 31.99,
"low": 31.1,
"close": 31.18,
"adjClose": 30.77,
"volume": 12388400,
"unadjustedVolume": 12388400,
"change": -0.78,
"changePercent": -2.44,
"vwap": 31.42,
"label": "June 23, 23",
"changeOverTime": -0.0244
},
{
"date": "2023-06-22",
"open": 31.89,
"high": 32.03,
"low": 31.73,
"close": 31.92,
"adjClose": 31.5,
"volume": 10435600,
"unadjustedVolume": 10435600,
"change": 0.03,
"changePercent": 0.09407338,
"vwap": 31.89,
"label": "June 22, 23",
"changeOverTime": 0.0009407338
},
{
"date": "2023-06-21",
"open": 31.94,
"high": 32.05,
"low": 31.52,
"close": 31.74,
"adjClose": 31.32,
"volume": 8777800,
"unadjustedVolume": 8777800,
"change": -0.2,
"changePercent": -0.62617,
"vwap": 31.77,
"label": "June 21, 23",
"changeOverTime": -0.0062617
},
{
"date": "2023-06-20",
"open": 32.07,
"high": 32.2,
"low": 31.92,
"close": 31.93,
"adjClose": 31.51,
"volume": 7552400,
"unadjustedVolume": 7552400,
"change": -0.14,
"changePercent": -0.43655,
"vwap": 32.02,
"label": "June 20, 23",
"changeOverTime": -0.0043655
},
{
"date": "2023-06-16",
"open": 31.85,
"high": 32.28,
"low": 31.66,
"close": 32.17,
"adjClose": 31.74,
"volume": 15546300,
"unadjustedVolume": 15546300,
"change": 0.32,
"changePercent": 1,
"vwap": 32.04,
"label": "June 16, 23",
"changeOverTime": 0.01
},
{
"date": "2023-06-15",
"open": 31.99,
"high": 31.99,
"low": 31.71,
"close": 31.76,
"adjClose": 31.34,
"volume": 14698800,
"unadjustedVolume": 14698800,
"change": -0.23,
"changePercent": -0.71897,
"vwap": 31.82,
"label": "June 15, 23",
"changeOverTime": -0.0071897
},
{
"date": "2023-06-14",
"open": 31.64,
"high": 31.85,
"low": 31.57,
"close": 31.76,
"adjClose": 31.34,
"volume": 11167700,
"unadjustedVolume": 11167700,
"change": 0.12,
"changePercent": 0.37927,
"vwap": 31.73,
"label": "June 14, 23",
"changeOverTime": 0.0037927
},
{
"date": "2023-06-13",
"open": 31.26,
"high": 31.56,
"low": 31.15,
"close": 31.52,
"adjClose": 31.1,
"volume": 10548300,
"unadjustedVolume": 10548300,
"change": 0.26,
"changePercent": 0.83173,
"vwap": 31.41,
"label": "June 13, 23",
"changeOverTime": 0.0083173
},
{
"date": "2023-06-12",
"open": 31.3,
"high": 31.34,
"low": 30.99,
"close": 31.23,
"adjClose": 30.82,
"volume": 16030800,
"unadjustedVolume": 16030800,
"change": -0.07,
"changePercent": -0.22364,
"vwap": 31.19,
"label": "June 12, 23",
"changeOverTime": -0.0022364
},
{
"date": "2023-06-09",
"open": 31.31,
"high": 31.35,
"low": 31.17,
"close": 31.31,
"adjClose": 30.9,
"volume": 6253800,
"unadjustedVolume": 6253800,
"change": 0,
"changePercent": 0,
"vwap": 31.28,
"label": "June 09, 23",
"changeOverTime": 0
},
{
"date": "2023-06-08",
"open": 31.26,
"high": 31.43,
"low": 31.16,
"close": 31.41,
"adjClose": 30.99,
"volume": 9675200,
"unadjustedVolume": 9675200,
"change": 0.15,
"changePercent": 0.47985,
"vwap": 31.33,
"label": "June 08, 23",
"changeOverTime": 0.0047985
}
]
}