Revision control
Copy as Markdown
{
"symbol": "LCID",
"historical": [
{
"date": "2023-12-07",
"open": 4.44,
"high": 4.64,
"low": 4.32,
"close": 4.48,
"adjClose": 4.48,
"volume": 29672379,
"unadjustedVolume": 29660136,
"change": 0.04,
"changePercent": 0.9009,
"vwap": 4.51,
"label": "December 07, 23",
"changeOverTime": 0.009009
},
{
"date": "2023-12-06",
"open": 4.285,
"high": 4.71,
"low": 4.255,
"close": 4.4,
"adjClose": 4.4,
"volume": 41811160,
"unadjustedVolume": 41811200,
"change": 0.115,
"changePercent": 2.68,
"vwap": 4.47,
"label": "December 06, 23",
"changeOverTime": 0.0268
},
{
"date": "2023-12-05",
"open": 4.35,
"high": 4.4,
"low": 4.175,
"close": 4.19,
"adjClose": 4.19,
"volume": 20803150,
"unadjustedVolume": 20803200,
"change": -0.16,
"changePercent": -3.68,
"vwap": 4.25,
"label": "December 05, 23",
"changeOverTime": -0.0368
},
{
"date": "2023-12-04",
"open": 4.31,
"high": 4.53,
"low": 4.25,
"close": 4.36,
"adjClose": 4.36,
"volume": 20466615,
"unadjustedVolume": 20466600,
"change": 0.05,
"changePercent": 1.16,
"vwap": 4.39,
"label": "December 04, 23",
"changeOverTime": 0.0116
},
{
"date": "2023-12-01",
"open": 4.17,
"high": 4.48,
"low": 4.16,
"close": 4.33,
"adjClose": 4.33,
"volume": 29910366,
"unadjustedVolume": 29854400,
"change": 0.16,
"changePercent": 3.84,
"vwap": 4.37,
"label": "December 01, 23",
"changeOverTime": 0.0384
},
{
"date": "2023-11-30",
"open": 4.42,
"high": 4.435,
"low": 4.14,
"close": 4.22,
"adjClose": 4.22,
"volume": 26417099,
"unadjustedVolume": 26417100,
"change": -0.2,
"changePercent": -4.52,
"vwap": 4.22,
"label": "November 30, 23",
"changeOverTime": -0.0452
},
{
"date": "2023-11-29",
"open": 4.42,
"high": 4.57,
"low": 4.31,
"close": 4.36,
"adjClose": 4.36,
"volume": 22349292,
"unadjustedVolume": 22349300,
"change": -0.06,
"changePercent": -1.36,
"vwap": 4.41,
"label": "November 29, 23",
"changeOverTime": -0.0136
},
{
"date": "2023-11-28",
"open": 4.17,
"high": 4.42,
"low": 3.98,
"close": 4.4,
"adjClose": 4.4,
"volume": 39296107,
"unadjustedVolume": 39296100,
"change": 0.23,
"changePercent": 5.52,
"vwap": 4.23,
"label": "November 28, 23",
"changeOverTime": 0.0552
},
{
"date": "2023-11-27",
"open": 4.18,
"high": 4.225,
"low": 4.1,
"close": 4.19,
"adjClose": 4.19,
"volume": 19541737,
"unadjustedVolume": 19541700,
"change": 0.01,
"changePercent": 0.23923,
"vwap": 4.17,
"label": "November 27, 23",
"changeOverTime": 0.0023923
},
{
"date": "2023-11-24",
"open": 4.22,
"high": 4.33,
"low": 4.18,
"close": 4.24,
"adjClose": 4.24,
"volume": 12912557,
"unadjustedVolume": 12912600,
"change": 0.02,
"changePercent": 0.47393,
"vwap": 4.27,
"label": "November 24, 23",
"changeOverTime": 0.0047393
},
{
"date": "2023-11-22",
"open": 4.23,
"high": 4.28,
"low": 4.11,
"close": 4.2,
"adjClose": 4.2,
"volume": 18113747,
"unadjustedVolume": 18092000,
"change": -0.03,
"changePercent": -0.70922,
"vwap": 4.16,
"label": "November 22, 23",
"changeOverTime": -0.0070922
},
{
"date": "2023-11-21",
"open": 4.31,
"high": 4.38,
"low": 4.14,
"close": 4.22,
"adjClose": 4.22,
"volume": 20180433,
"unadjustedVolume": 20180400,
"change": -0.09,
"changePercent": -2.09,
"vwap": 4.21,
"label": "November 21, 23",
"changeOverTime": -0.0209
},
{
"date": "2023-11-20",
"open": 4.26,
"high": 4.48,
"low": 4.18,
"close": 4.34,
"adjClose": 4.34,
"volume": 23651047,
"unadjustedVolume": 23598800,
"change": 0.08,
"changePercent": 1.88,
"vwap": 4.36,
"label": "November 20, 23",
"changeOverTime": 0.0188
},
{
"date": "2023-11-17",
"open": 4.28,
"high": 4.32,
"low": 4.15,
"close": 4.25,
"adjClose": 4.25,
"volume": 25920554,
"unadjustedVolume": 25820400,
"change": -0.03,
"changePercent": -0.70093,
"vwap": 4.22,
"label": "November 17, 23",
"changeOverTime": -0.0070093
},
{
"date": "2023-11-16",
"open": 4.27,
"high": 4.38,
"low": 4.13,
"close": 4.28,
"adjClose": 4.28,
"volume": 31549108,
"unadjustedVolume": 31549100,
"change": 0.01,
"changePercent": 0.23419,
"vwap": 4.26,
"label": "November 16, 23",
"changeOverTime": 0.0023419
},
{
"date": "2023-11-15",
"open": 4.19,
"high": 4.38,
"low": 4.18,
"close": 4.22,
"adjClose": 4.22,
"volume": 26469140,
"unadjustedVolume": 26469100,
"change": 0.03,
"changePercent": 0.71599,
"vwap": 4.28,
"label": "November 15, 23",
"changeOverTime": 0.0071599
},
{
"date": "2023-11-14",
"open": 4.12,
"high": 4.33,
"low": 4.11,
"close": 4.17,
"adjClose": 4.17,
"volume": 29570762,
"unadjustedVolume": 29570800,
"change": 0.05,
"changePercent": 1.21,
"vwap": 4.18,
"label": "November 14, 23",
"changeOverTime": 0.0121
},
{
"date": "2023-11-13",
"open": 3.77,
"high": 4.04,
"low": 3.71,
"close": 3.97,
"adjClose": 3.97,
"volume": 28480929,
"unadjustedVolume": 28480900,
"change": 0.2,
"changePercent": 5.31,
"vwap": 3.93,
"label": "November 13, 23",
"changeOverTime": 0.0531
},
{
"date": "2023-11-10",
"open": 3.77,
"high": 3.8,
"low": 3.62,
"close": 3.8,
"adjClose": 3.8,
"volume": 27975440,
"unadjustedVolume": 27929300,
"change": 0.03,
"changePercent": 0.79576,
"vwap": 3.71,
"label": "November 10, 23",
"changeOverTime": 0.0079576
},
{
"date": "2023-11-09",
"open": 3.97,
"high": 4.04,
"low": 3.72,
"close": 3.755,
"adjClose": 3.76,
"volume": 36848649,
"unadjustedVolume": 37328600,
"change": -0.215,
"changePercent": -5.42,
"vwap": 3.82,
"label": "November 09, 23",
"changeOverTime": -0.0542
},
{
"date": "2023-11-08",
"open": 4.06,
"high": 4.11,
"low": 3.87,
"close": 3.95,
"adjClose": 3.95,
"volume": 51871889,
"unadjustedVolume": 51871900,
"change": -0.11,
"changePercent": -2.71,
"vwap": 3.97,
"label": "November 08, 23",
"changeOverTime": -0.0271
},
{
"date": "2023-11-07",
"open": 4.33,
"high": 4.345,
"low": 4.21,
"close": 4.3,
"adjClose": 4.3,
"volume": 25579482,
"unadjustedVolume": 25579500,
"change": -0.03,
"changePercent": -0.69284,
"vwap": 4.25,
"label": "November 07, 23",
"changeOverTime": -0.0069284
},
{
"date": "2023-11-06",
"open": 4.71,
"high": 4.71,
"low": 4.25,
"close": 4.32,
"adjClose": 4.32,
"volume": 25136020,
"unadjustedVolume": 25136000,
"change": -0.39,
"changePercent": -8.28,
"vwap": 4.38,
"label": "November 06, 23",
"changeOverTime": -0.0828
},
{
"date": "2023-11-03",
"open": 4.66,
"high": 4.85,
"low": 4.55,
"close": 4.62,
"adjClose": 4.62,
"volume": 32179095,
"unadjustedVolume": 32119100,
"change": -0.04,
"changePercent": -0.85837,
"vwap": 4.65,
"label": "November 03, 23",
"changeOverTime": -0.0085837
},
{
"date": "2023-11-02",
"open": 4.13,
"high": 4.615,
"low": 4.12,
"close": 4.54,
"adjClose": 4.54,
"volume": 47135748,
"unadjustedVolume": 47135700,
"change": 0.41,
"changePercent": 9.93,
"vwap": 4.46,
"label": "November 02, 23",
"changeOverTime": 0.0993
},
{
"date": "2023-11-01",
"open": 4.13,
"high": 4.14,
"low": 3.96,
"close": 4.05,
"adjClose": 4.05,
"volume": 21911584,
"unadjustedVolume": 21911600,
"change": -0.08,
"changePercent": -1.94,
"vwap": 4.03,
"label": "November 01, 23",
"changeOverTime": -0.0194
},
{
"date": "2023-10-31",
"open": 4.065,
"high": 4.175,
"low": 4.04,
"close": 4.12,
"adjClose": 4.12,
"volume": 20320210,
"unadjustedVolume": 20320200,
"change": 0.055,
"changePercent": 1.35,
"vwap": 4.12,
"label": "October 31, 23",
"changeOverTime": 0.0135
},
{
"date": "2023-10-30",
"open": 4.1,
"high": 4.14,
"low": 4,
"close": 4.07,
"adjClose": 4.07,
"volume": 18462867,
"unadjustedVolume": 18462900,
"change": -0.03,
"changePercent": -0.73171,
"vwap": 4.06,
"label": "October 30, 23",
"changeOverTime": -0.0073171
},
{
"date": "2023-10-27",
"open": 4.11,
"high": 4.17,
"low": 4.01,
"close": 4.04,
"adjClose": 4.04,
"volume": 16571279,
"unadjustedVolume": 16846300,
"change": -0.07,
"changePercent": -1.7,
"vwap": 4.06,
"label": "October 27, 23",
"changeOverTime": -0.017
},
{
"date": "2023-10-26",
"open": 4.12,
"high": 4.18,
"low": 3.98,
"close": 4.07,
"adjClose": 4.07,
"volume": 29818139,
"unadjustedVolume": 29818100,
"change": -0.05,
"changePercent": -1.21,
"vwap": 4.07,
"label": "October 26, 23",
"changeOverTime": -0.0121
},
{
"date": "2023-10-25",
"open": 4.21,
"high": 4.33,
"low": 4.17,
"close": 4.17,
"adjClose": 4.17,
"volume": 21024015,
"unadjustedVolume": 21024000,
"change": -0.04,
"changePercent": -0.95012,
"vwap": 4.21,
"label": "October 25, 23",
"changeOverTime": -0.0095012
},
{
"date": "2023-10-24",
"open": 4.38,
"high": 4.49,
"low": 4.205,
"close": 4.24,
"adjClose": 4.24,
"volume": 27605830,
"unadjustedVolume": 27605800,
"change": -0.14,
"changePercent": -3.2,
"vwap": 4.33,
"label": "October 24, 23",
"changeOverTime": -0.032
},
{
"date": "2023-10-23",
"open": 4.24,
"high": 4.47,
"low": 4.14,
"close": 4.34,
"adjClose": 4.34,
"volume": 26779356,
"unadjustedVolume": 26779400,
"change": 0.1,
"changePercent": 2.36,
"vwap": 4.35,
"label": "October 23, 23",
"changeOverTime": 0.0236
},
{
"date": "2023-10-20",
"open": 4.33,
"high": 4.44,
"low": 4.25,
"close": 4.28,
"adjClose": 4.28,
"volume": 27148832,
"unadjustedVolume": 26951100,
"change": -0.05,
"changePercent": -1.15,
"vwap": 4.32,
"label": "October 20, 23",
"changeOverTime": -0.0115
},
{
"date": "2023-10-19",
"open": 4.49,
"high": 4.49,
"low": 4.3,
"close": 4.34,
"adjClose": 4.34,
"volume": 36199868,
"unadjustedVolume": 36199900,
"change": -0.15,
"changePercent": -3.34,
"vwap": 4.37,
"label": "October 19, 23",
"changeOverTime": -0.0334
},
{
"date": "2023-10-18",
"open": 4.94,
"high": 4.98,
"low": 4.51,
"close": 4.53,
"adjClose": 4.53,
"volume": 59243692,
"unadjustedVolume": 59243700,
"change": -0.41,
"changePercent": -8.3,
"vwap": 4.65,
"label": "October 18, 23",
"changeOverTime": -0.083
},
{
"date": "2023-10-17",
"open": 4.92,
"high": 5.23,
"low": 4.9,
"close": 5,
"adjClose": 5,
"volume": 47744143,
"unadjustedVolume": 47744100,
"change": 0.08,
"changePercent": 1.63,
"vwap": 5.03,
"label": "October 17, 23",
"changeOverTime": 0.0163
},
{
"date": "2023-10-16",
"open": 5.17,
"high": 5.38,
"low": 5.13,
"close": 5.28,
"adjClose": 5.28,
"volume": 23163676,
"unadjustedVolume": 23163700,
"change": 0.11,
"changePercent": 2.13,
"vwap": 5.28,
"label": "October 16, 23",
"changeOverTime": 0.0213
},
{
"date": "2023-10-13",
"open": 5.08,
"high": 5.16,
"low": 4.99,
"close": 5.16,
"adjClose": 5.16,
"volume": 19609193,
"unadjustedVolume": 19564800,
"change": 0.08,
"changePercent": 1.57,
"vwap": 5.1,
"label": "October 13, 23",
"changeOverTime": 0.0157
},
{
"date": "2023-10-12",
"open": 5.28,
"high": 5.35,
"low": 5.035,
"close": 5.07,
"adjClose": 5.07,
"volume": 24527215,
"unadjustedVolume": 24527200,
"change": -0.21,
"changePercent": -3.98,
"vwap": 5.15,
"label": "October 12, 23",
"changeOverTime": -0.0398
},
{
"date": "2023-10-11",
"open": 5.38,
"high": 5.48,
"low": 5.23,
"close": 5.34,
"adjClose": 5.34,
"volume": 25534935,
"unadjustedVolume": 25534900,
"change": -0.04,
"changePercent": -0.74349,
"vwap": 5.33,
"label": "October 11, 23",
"changeOverTime": -0.0074349
},
{
"date": "2023-10-10",
"open": 5.01,
"high": 5.46,
"low": 4.99,
"close": 5.44,
"adjClose": 5.44,
"volume": 38610933,
"unadjustedVolume": 38610900,
"change": 0.43,
"changePercent": 8.58,
"vwap": 5.32,
"label": "October 10, 23",
"changeOverTime": 0.0858
},
{
"date": "2023-10-09",
"open": 5,
"high": 5.14,
"low": 4.87,
"close": 5.03,
"adjClose": 5.03,
"volume": 32408468,
"unadjustedVolume": 32408500,
"change": 0.03,
"changePercent": 0.6,
"vwap": 4.97,
"label": "October 09, 23",
"changeOverTime": 0.006
},
{
"date": "2023-10-06",
"open": 5.11,
"high": 5.21,
"low": 5.04,
"close": 5.13,
"adjClose": 5.13,
"volume": 29056909,
"unadjustedVolume": 28963600,
"change": 0.02,
"changePercent": 0.39139,
"vwap": 5.14,
"label": "October 06, 23",
"changeOverTime": 0.0039139
},
{
"date": "2023-10-05",
"open": 5.48,
"high": 5.4999,
"low": 5.03,
"close": 5.16,
"adjClose": 5.16,
"volume": 43996930,
"unadjustedVolume": 43996900,
"change": -0.32,
"changePercent": -5.84,
"vwap": 5.16,
"label": "October 05, 23",
"changeOverTime": -0.0584
},
{
"date": "2023-10-04",
"open": 5.46,
"high": 5.58,
"low": 5.35,
"close": 5.56,
"adjClose": 5.56,
"volume": 20382178,
"unadjustedVolume": 20382200,
"change": 0.1,
"changePercent": 1.83,
"vwap": 5.49,
"label": "October 04, 23",
"changeOverTime": 0.0183
},
{
"date": "2023-10-03",
"open": 5.47,
"high": 5.5,
"low": 5.35,
"close": 5.38,
"adjClose": 5.38,
"volume": 18246351,
"unadjustedVolume": 18246400,
"change": -0.09,
"changePercent": -1.65,
"vwap": 5.4,
"label": "October 03, 23",
"changeOverTime": -0.0165
},
{
"date": "2023-10-02",
"open": 5.57,
"high": 5.68,
"low": 5.4633,
"close": 5.54,
"adjClose": 5.54,
"volume": 20221812,
"unadjustedVolume": 20221800,
"change": -0.03,
"changePercent": -0.5386,
"vwap": 5.55,
"label": "October 02, 23",
"changeOverTime": -0.005386
},
{
"date": "2023-09-29",
"open": 5.6,
"high": 5.7,
"low": 5.5,
"close": 5.59,
"adjClose": 5.59,
"volume": 31028810,
"unadjustedVolume": 30972800,
"change": -0.01,
"changePercent": -0.17857,
"vwap": 5.58,
"label": "September 29, 23",
"changeOverTime": -0.0017857
},
{
"date": "2023-09-28",
"open": 5.46,
"high": 5.615,
"low": 5.34,
"close": 5.53,
"adjClose": 5.53,
"volume": 25647159,
"unadjustedVolume": 25647200,
"change": 0.07,
"changePercent": 1.28,
"vwap": 5.49,
"label": "September 28, 23",
"changeOverTime": 0.0128
},
{
"date": "2023-09-27",
"open": 5.49,
"high": 5.56,
"low": 5.32,
"close": 5.46,
"adjClose": 5.46,
"volume": 29318482,
"unadjustedVolume": 29318500,
"change": -0.03,
"changePercent": -0.54645,
"vwap": 5.43,
"label": "September 27, 23",
"changeOverTime": -0.0054645
},
{
"date": "2023-09-26",
"open": 5.18,
"high": 5.39,
"low": 5.12,
"close": 5.31,
"adjClose": 5.31,
"volume": 29840614,
"unadjustedVolume": 29840600,
"change": 0.13,
"changePercent": 2.51,
"vwap": 5.3,
"label": "September 26, 23",
"changeOverTime": 0.0251
},
{
"date": "2023-09-25",
"open": 5.14,
"high": 5.19,
"low": 4.97,
"close": 5.13,
"adjClose": 5.13,
"volume": 24208450,
"unadjustedVolume": 24208500,
"change": -0.01,
"changePercent": -0.19455,
"vwap": 5.1,
"label": "September 25, 23",
"changeOverTime": -0.0019455
},
{
"date": "2023-09-22",
"open": 5.25,
"high": 5.33,
"low": 5.07,
"close": 5.11,
"adjClose": 5.11,
"volume": 28561230,
"unadjustedVolume": 28400600,
"change": -0.14,
"changePercent": -2.67,
"vwap": 5.19,
"label": "September 22, 23",
"changeOverTime": -0.0267
},
{
"date": "2023-09-21",
"open": 5.35,
"high": 5.37,
"low": 5.17,
"close": 5.17,
"adjClose": 5.17,
"volume": 31892379,
"unadjustedVolume": 31750300,
"change": -0.18,
"changePercent": -3.36,
"vwap": 5.25,
"label": "September 21, 23",
"changeOverTime": -0.0336
},
{
"date": "2023-09-20",
"open": 5.57,
"high": 5.625,
"low": 5.45,
"close": 5.45,
"adjClose": 5.45,
"volume": 18801032,
"unadjustedVolume": 18801000,
"change": -0.12,
"changePercent": -2.15,
"vwap": 5.54,
"label": "September 20, 23",
"changeOverTime": -0.0215
},
{
"date": "2023-09-19",
"open": 5.65,
"high": 5.67,
"low": 5.44,
"close": 5.5,
"adjClose": 5.5,
"volume": 27866710,
"unadjustedVolume": 27866700,
"change": -0.15,
"changePercent": -2.65,
"vwap": 5.54,
"label": "September 19, 23",
"changeOverTime": -0.0265
},
{
"date": "2023-09-18",
"open": 5.87,
"high": 5.9,
"low": 5.61,
"close": 5.64,
"adjClose": 5.64,
"volume": 27839525,
"unadjustedVolume": 27839500,
"change": -0.23,
"changePercent": -3.92,
"vwap": 5.74,
"label": "September 18, 23",
"changeOverTime": -0.0392
},
{
"date": "2023-09-15",
"open": 6.03,
"high": 6.12,
"low": 5.86,
"close": 5.92,
"adjClose": 5.92,
"volume": 31355424,
"unadjustedVolume": 31294200,
"change": -0.11,
"changePercent": -1.82,
"vwap": 5.94,
"label": "September 15, 23",
"changeOverTime": -0.0182
},
{
"date": "2023-09-14",
"open": 5.89,
"high": 6.06,
"low": 5.85,
"close": 6.01,
"adjClose": 6.01,
"volume": 20299582,
"unadjustedVolume": 20299600,
"change": 0.12,
"changePercent": 2.04,
"vwap": 5.97,
"label": "September 14, 23",
"changeOverTime": 0.0204
},
{
"date": "2023-09-13",
"open": 5.89,
"high": 5.9475,
"low": 5.82,
"close": 5.87,
"adjClose": 5.87,
"volume": 12796500,
"unadjustedVolume": 12796500,
"change": -0.02,
"changePercent": -0.33956,
"vwap": 5.89,
"label": "September 13, 23",
"changeOverTime": -0.0033956
},
{
"date": "2023-09-12",
"open": 5.83,
"high": 6.02,
"low": 5.74,
"close": 5.91,
"adjClose": 5.91,
"volume": 21084238,
"unadjustedVolume": 21084200,
"change": 0.08,
"changePercent": 1.37,
"vwap": 5.89,
"label": "September 12, 23",
"changeOverTime": 0.0137
},
{
"date": "2023-09-11",
"open": 5.93,
"high": 6.02,
"low": 5.635,
"close": 5.84,
"adjClose": 5.84,
"volume": 31971506,
"unadjustedVolume": 31971500,
"change": -0.09,
"changePercent": -1.52,
"vwap": 5.82,
"label": "September 11, 23",
"changeOverTime": -0.0152
},
{
"date": "2023-09-08",
"open": 5.99,
"high": 6,
"low": 5.8,
"close": 5.84,
"adjClose": 5.84,
"volume": 25583943,
"unadjustedVolume": 25500700,
"change": -0.15,
"changePercent": -2.5,
"vwap": 5.86,
"label": "September 08, 23",
"changeOverTime": -0.025
},
{
"date": "2023-09-07",
"open": 6.03,
"high": 6.06,
"low": 5.92,
"close": 6,
"adjClose": 6,
"volume": 20888812,
"unadjustedVolume": 20888800,
"change": -0.03,
"changePercent": -0.49751,
"vwap": 6,
"label": "September 07, 23",
"changeOverTime": -0.0049751
},
{
"date": "2023-09-06",
"open": 6.28,
"high": 6.375,
"low": 6.05,
"close": 6.14,
"adjClose": 6.14,
"volume": 22673519,
"unadjustedVolume": 22673500,
"change": -0.14,
"changePercent": -2.23,
"vwap": 6.14,
"label": "September 06, 23",
"changeOverTime": -0.0223
},
{
"date": "2023-09-05",
"open": 6.29,
"high": 6.45,
"low": 6.22,
"close": 6.3,
"adjClose": 6.3,
"volume": 23261055,
"unadjustedVolume": 23261100,
"change": 0.01,
"changePercent": 0.15898,
"vwap": 6.29,
"label": "September 05, 23",
"changeOverTime": 0.0015898
},
{
"date": "2023-09-01",
"open": 6.29,
"high": 6.41,
"low": 6.185,
"close": 6.36,
"adjClose": 6.36,
"volume": 20524742,
"unadjustedVolume": 20496400,
"change": 0.07,
"changePercent": 1.11,
"vwap": 6.32,
"label": "September 01, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-08-31",
"open": 6.41,
"high": 6.42,
"low": 6.15,
"close": 6.28,
"adjClose": 6.28,
"volume": 26180252,
"unadjustedVolume": 26180300,
"change": -0.13,
"changePercent": -2.03,
"vwap": 6.28,
"label": "August 31, 23",
"changeOverTime": -0.0203
},
{
"date": "2023-08-30",
"open": 6.25,
"high": 6.41,
"low": 6.22,
"close": 6.36,
"adjClose": 6.36,
"volume": 16113028,
"unadjustedVolume": 16113000,
"change": 0.11,
"changePercent": 1.76,
"vwap": 6.33,
"label": "August 30, 23",
"changeOverTime": 0.0176
},
{
"date": "2023-08-29",
"open": 6.13,
"high": 6.435,
"low": 6.04,
"close": 6.33,
"adjClose": 6.33,
"volume": 24580009,
"unadjustedVolume": 24580000,
"change": 0.2,
"changePercent": 3.26,
"vwap": 6.3,
"label": "August 29, 23",
"changeOverTime": 0.0326
},
{
"date": "2023-08-28",
"open": 6.07,
"high": 6.195,
"low": 5.98,
"close": 6.15,
"adjClose": 6.15,
"volume": 20720415,
"unadjustedVolume": 20673200,
"change": 0.08,
"changePercent": 1.32,
"vwap": 6.1,
"label": "August 28, 23",
"changeOverTime": 0.0132
},
{
"date": "2023-08-25",
"open": 5.89,
"high": 6.06,
"low": 5.82,
"close": 6.02,
"adjClose": 6.02,
"volume": 25687587,
"unadjustedVolume": 25597700,
"change": 0.13,
"changePercent": 2.21,
"vwap": 5.97,
"label": "August 25, 23",
"changeOverTime": 0.0221
},
{
"date": "2023-08-24",
"open": 6.09,
"high": 6.105,
"low": 5.8,
"close": 5.86,
"adjClose": 5.86,
"volume": 32398750,
"unadjustedVolume": 32398800,
"change": -0.23,
"changePercent": -3.78,
"vwap": 5.89,
"label": "August 24, 23",
"changeOverTime": -0.0378
},
{
"date": "2023-08-23",
"open": 6.03,
"high": 6.2,
"low": 6,
"close": 6.07,
"adjClose": 6.07,
"volume": 26033533,
"unadjustedVolume": 26033500,
"change": 0.04,
"changePercent": 0.66335,
"vwap": 6.11,
"label": "August 23, 23",
"changeOverTime": 0.0066335
},
{
"date": "2023-08-22",
"open": 6.245,
"high": 6.31,
"low": 5.97,
"close": 6.07,
"adjClose": 6.07,
"volume": 29256216,
"unadjustedVolume": 29256200,
"change": -0.175,
"changePercent": -2.8,
"vwap": 6.08,
"label": "August 22, 23",
"changeOverTime": -0.028
},
{
"date": "2023-08-21",
"open": 6.22,
"high": 6.36,
"low": 6.16,
"close": 6.26,
"adjClose": 6.26,
"volume": 19787930,
"unadjustedVolume": 19787900,
"change": 0.04,
"changePercent": 0.64309,
"vwap": 6.25,
"label": "August 21, 23",
"changeOverTime": 0.0064309
},
{
"date": "2023-08-18",
"open": 6.1,
"high": 6.24,
"low": 6.05,
"close": 6.18,
"adjClose": 6.18,
"volume": 22508308,
"unadjustedVolume": 22324900,
"change": 0.08,
"changePercent": 1.31,
"vwap": 6.17,
"label": "August 18, 23",
"changeOverTime": 0.0131
},
{
"date": "2023-08-17",
"open": 6.38,
"high": 6.48,
"low": 6.225,
"close": 6.23,
"adjClose": 6.23,
"volume": 25743510,
"unadjustedVolume": 25743500,
"change": -0.15,
"changePercent": -2.35,
"vwap": 6.31,
"label": "August 17, 23",
"changeOverTime": -0.0235
},
{
"date": "2023-08-16",
"open": 6.36,
"high": 6.45,
"low": 6.25,
"close": 6.34,
"adjClose": 6.34,
"volume": 26082143,
"unadjustedVolume": 26138800,
"change": -0.02,
"changePercent": -0.31447,
"vwap": 6.35,
"label": "August 16, 23",
"changeOverTime": -0.0031447
},
{
"date": "2023-08-15",
"open": 6.7,
"high": 6.8,
"low": 6.35,
"close": 6.41,
"adjClose": 6.41,
"volume": 30110490,
"unadjustedVolume": 30110500,
"change": -0.29,
"changePercent": -4.33,
"vwap": 6.43,
"label": "August 15, 23",
"changeOverTime": -0.0433
},
{
"date": "2023-08-14",
"open": 6.54,
"high": 6.78,
"low": 6.39,
"close": 6.77,
"adjClose": 6.77,
"volume": 25870231,
"unadjustedVolume": 25870200,
"change": 0.23,
"changePercent": 3.52,
"vwap": 6.62,
"label": "August 14, 23",
"changeOverTime": 0.0352
},
{
"date": "2023-08-11",
"open": 6.59,
"high": 6.7165,
"low": 6.49,
"close": 6.64,
"adjClose": 6.64,
"volume": 26917754,
"unadjustedVolume": 26585000,
"change": 0.05,
"changePercent": 0.75873,
"vwap": 6.59,
"label": "August 11, 23",
"changeOverTime": 0.0075873
},
{
"date": "2023-08-10",
"open": 7.185,
"high": 7.2,
"low": 6.71,
"close": 6.78,
"adjClose": 6.78,
"volume": 44069471,
"unadjustedVolume": 44069500,
"change": -0.405,
"changePercent": -5.64,
"vwap": 6.87,
"label": "August 10, 23",
"changeOverTime": -0.0564
},
{
"date": "2023-08-09",
"open": 6.98,
"high": 7.295,
"low": 6.78,
"close": 7.08,
"adjClose": 7.08,
"volume": 52187300,
"unadjustedVolume": 52187300,
"change": 0.1,
"changePercent": 1.43,
"vwap": 7.03,
"label": "August 09, 23",
"changeOverTime": 0.0143
},
{
"date": "2023-08-08",
"open": 6.415,
"high": 7.24,
"low": 6.2,
"close": 7.19,
"adjClose": 7.19,
"volume": 89780000,
"unadjustedVolume": 89780000,
"change": 0.775,
"changePercent": 12.08,
"vwap": 6.82,
"label": "August 08, 23",
"changeOverTime": 0.1208
},
{
"date": "2023-08-07",
"open": 6.7,
"high": 6.71,
"low": 6.18,
"close": 6.41,
"adjClose": 6.41,
"volume": 56650144,
"unadjustedVolume": 56650100,
"change": -0.29,
"changePercent": -4.33,
"vwap": 6.41,
"label": "August 07, 23",
"changeOverTime": -0.0433
},
{
"date": "2023-08-04",
"open": 6.95,
"high": 6.955,
"low": 6.61,
"close": 6.62,
"adjClose": 6.62,
"volume": 33869971,
"unadjustedVolume": 33626500,
"change": -0.33,
"changePercent": -4.75,
"vwap": 6.75,
"label": "August 04, 23",
"changeOverTime": -0.0475
},
{
"date": "2023-08-03",
"open": 6.84,
"high": 7.03,
"low": 6.82,
"close": 6.89,
"adjClose": 6.89,
"volume": 25643192,
"unadjustedVolume": 25446500,
"change": 0.05,
"changePercent": 0.73099,
"vwap": 6.93,
"label": "August 03, 23",
"changeOverTime": 0.0073099
},
{
"date": "2023-08-02",
"open": 7.05,
"high": 7.09,
"low": 6.7401,
"close": 6.89,
"adjClose": 6.89,
"volume": 45789037,
"unadjustedVolume": 45789000,
"change": -0.16,
"changePercent": -2.27,
"vwap": 6.9,
"label": "August 02, 23",
"changeOverTime": -0.0227
},
{
"date": "2023-08-01",
"open": 7.465,
"high": 7.465,
"low": 7.16,
"close": 7.27,
"adjClose": 7.27,
"volume": 38156789,
"unadjustedVolume": 37747900,
"change": -0.195,
"changePercent": -2.61,
"vwap": 7.27,
"label": "August 01, 23",
"changeOverTime": -0.0261
},
{
"date": "2023-07-31",
"open": 7.54,
"high": 7.75,
"low": 7.41,
"close": 7.61,
"adjClose": 7.61,
"volume": 47025162,
"unadjustedVolume": 47025200,
"change": 0.07,
"changePercent": 0.92838,
"vwap": 7.56,
"label": "July 31, 23",
"changeOverTime": 0.0092838
},
{
"date": "2023-07-28",
"open": 7.06,
"high": 7.54,
"low": 6.985,
"close": 7.47,
"adjClose": 7.47,
"volume": 68241072,
"unadjustedVolume": 68241100,
"change": 0.41,
"changePercent": 5.81,
"vwap": 7.35,
"label": "July 28, 23",
"changeOverTime": 0.0581
},
{
"date": "2023-07-27",
"open": 7.25,
"high": 7.45,
"low": 6.87,
"close": 6.89,
"adjClose": 6.89,
"volume": 42823598,
"unadjustedVolume": 42823600,
"change": -0.36,
"changePercent": -4.97,
"vwap": 7.1,
"label": "July 27, 23",
"changeOverTime": -0.0497
},
{
"date": "2023-07-26",
"open": 6.87,
"high": 7.29,
"low": 6.86,
"close": 7.17,
"adjClose": 7.17,
"volume": 44303350,
"unadjustedVolume": 44303400,
"change": 0.3,
"changePercent": 4.37,
"vwap": 7.11,
"label": "July 26, 23",
"changeOverTime": 0.0437
},
{
"date": "2023-07-25",
"open": 7.22,
"high": 7.28,
"low": 6.83,
"close": 6.84,
"adjClose": 6.84,
"volume": 33519451,
"unadjustedVolume": 33519500,
"change": -0.38,
"changePercent": -5.26,
"vwap": 7.02,
"label": "July 25, 23",
"changeOverTime": -0.0526
},
{
"date": "2023-07-24",
"open": 6.9,
"high": 7.26,
"low": 6.82,
"close": 7.17,
"adjClose": 7.17,
"volume": 41743051,
"unadjustedVolume": 41645400,
"change": 0.27,
"changePercent": 3.91,
"vwap": 7.08,
"label": "July 24, 23",
"changeOverTime": 0.0391
},
{
"date": "2023-07-21",
"open": 7.07,
"high": 7.15,
"low": 6.67,
"close": 6.87,
"adjClose": 6.87,
"volume": 87169004,
"unadjustedVolume": 86996200,
"change": -0.2,
"changePercent": -2.83,
"vwap": 6.86,
"label": "July 21, 23",
"changeOverTime": -0.0283
},
{
"date": "2023-07-20",
"open": 7.165,
"high": 7.165,
"low": 6.83,
"close": 6.92,
"adjClose": 6.92,
"volume": 47132099,
"unadjustedVolume": 47132100,
"change": -0.245,
"changePercent": -3.42,
"vwap": 6.99,
"label": "July 20, 23",
"changeOverTime": -0.0342
},
{
"date": "2023-07-19",
"open": 7.14,
"high": 7.695,
"low": 7.13,
"close": 7.25,
"adjClose": 7.25,
"volume": 66654794,
"unadjustedVolume": 66654800,
"change": 0.11,
"changePercent": 1.54,
"vwap": 7.38,
"label": "July 19, 23",
"changeOverTime": 0.0154
},
{
"date": "2023-07-18",
"open": 7.04,
"high": 7.28,
"low": 6.94,
"close": 7.04,
"adjClose": 7.04,
"volume": 38237777,
"unadjustedVolume": 38237800,
"change": 0,
"changePercent": 0,
"vwap": 7.1,
"label": "July 18, 23",
"changeOverTime": 0
},
{
"date": "2023-07-17",
"open": 6.77,
"high": 7.11,
"low": 6.6,
"close": 7.03,
"adjClose": 7.03,
"volume": 42128668,
"unadjustedVolume": 42128700,
"change": 0.26,
"changePercent": 3.84,
"vwap": 6.91,
"label": "July 17, 23",
"changeOverTime": 0.0384
},
{
"date": "2023-07-14",
"open": 7.13,
"high": 7.2,
"low": 6.67,
"close": 6.7,
"adjClose": 6.7,
"volume": 55472102,
"unadjustedVolume": 54604400,
"change": -0.43,
"changePercent": -6.03,
"vwap": 6.86,
"label": "July 14, 23",
"changeOverTime": -0.0603
},
{
"date": "2023-07-13",
"open": 7.17,
"high": 7.42,
"low": 7.1,
"close": 7.12,
"adjClose": 7.12,
"volume": 50570494,
"unadjustedVolume": 50570500,
"change": -0.05,
"changePercent": -0.69735,
"vwap": 7.19,
"label": "July 13, 23",
"changeOverTime": -0.0069735
},
{
"date": "2023-07-12",
"open": 7.74,
"high": 7.89,
"low": 7.08,
"close": 7.16,
"adjClose": 7.16,
"volume": 122623181,
"unadjustedVolume": 122623200,
"change": -0.58,
"changePercent": -7.49,
"vwap": 7.35,
"label": "July 12, 23",
"changeOverTime": -0.0749
},
{
"date": "2023-07-11",
"open": 8,
"high": 8.37,
"low": 7.87,
"close": 8.12,
"adjClose": 8.12,
"volume": 57013657,
"unadjustedVolume": 57013700,
"change": 0.12,
"changePercent": 1.5,
"vwap": 8.15,
"label": "July 11, 23",
"changeOverTime": 0.015
},
{
"date": "2023-07-10",
"open": 7.64,
"high": 7.97,
"low": 7.24,
"close": 7.93,
"adjClose": 7.93,
"volume": 65947528,
"unadjustedVolume": 65947500,
"change": 0.29,
"changePercent": 3.8,
"vwap": 7.71,
"label": "July 10, 23",
"changeOverTime": 0.038
},
{
"date": "2023-07-07",
"open": 7.1,
"high": 7.73,
"low": 7.08,
"close": 7.45,
"adjClose": 7.45,
"volume": 75916194,
"unadjustedVolume": 75751800,
"change": 0.35,
"changePercent": 4.93,
"vwap": 7.41,
"label": "July 07, 23",
"changeOverTime": 0.0493
},
{
"date": "2023-07-06",
"open": 7.22,
"high": 7.2787,
"low": 6.86,
"close": 7.08,
"adjClose": 7.08,
"volume": 45047091,
"unadjustedVolume": 44762100,
"change": -0.14,
"changePercent": -1.94,
"vwap": 7,
"label": "July 06, 23",
"changeOverTime": -0.0194
},
{
"date": "2023-07-05",
"open": 7.41,
"high": 7.53,
"low": 7.15,
"close": 7.41,
"adjClose": 7.41,
"volume": 53576831,
"unadjustedVolume": 53576800,
"change": 0,
"changePercent": 0,
"vwap": 7.39,
"label": "July 05, 23",
"changeOverTime": 0
},
{
"date": "2023-07-03",
"open": 7.06,
"high": 7.44,
"low": 7,
"close": 7.39,
"adjClose": 7.39,
"volume": 53572874,
"unadjustedVolume": 53572900,
"change": 0.33,
"changePercent": 4.67,
"vwap": 7.26,
"label": "July 03, 23",
"changeOverTime": 0.0467
},
{
"date": "2023-06-30",
"open": 7.02,
"high": 7.18,
"low": 6.64,
"close": 6.89,
"adjClose": 6.89,
"volume": 73348891,
"unadjustedVolume": 73121300,
"change": -0.13,
"changePercent": -1.85,
"vwap": 6.97,
"label": "June 30, 23",
"changeOverTime": -0.0185
},
{
"date": "2023-06-29",
"open": 6.475,
"high": 6.94,
"low": 6.41,
"close": 6.88,
"adjClose": 6.88,
"volume": 72430493,
"unadjustedVolume": 72430500,
"change": 0.405,
"changePercent": 6.25,
"vwap": 6.78,
"label": "June 29, 23",
"changeOverTime": 0.0625
},
{
"date": "2023-06-28",
"open": 6.09,
"high": 6.54,
"low": 6.03,
"close": 6.42,
"adjClose": 6.42,
"volume": 68546354,
"unadjustedVolume": 68546400,
"change": 0.33,
"changePercent": 5.42,
"vwap": 6.37,
"label": "June 28, 23",
"changeOverTime": 0.0542
},
{
"date": "2023-06-27",
"open": 5.79,
"high": 6.15,
"low": 5.56,
"close": 6.1,
"adjClose": 6.1,
"volume": 74181422,
"unadjustedVolume": 74181400,
"change": 0.31,
"changePercent": 5.35,
"vwap": 5.87,
"label": "June 27, 23",
"changeOverTime": 0.0535
},
{
"date": "2023-06-26",
"open": 6.01,
"high": 6.28,
"low": 5.55,
"close": 5.55,
"adjClose": 5.55,
"volume": 108379559,
"unadjustedVolume": 108379600,
"change": -0.46,
"changePercent": -7.65,
"vwap": 5.93,
"label": "June 26, 23",
"changeOverTime": -0.0765
},
{
"date": "2023-06-23",
"open": 5.65,
"high": 5.75,
"low": 5.46,
"close": 5.47,
"adjClose": 5.47,
"volume": 62252562,
"unadjustedVolume": 61875900,
"change": -0.18,
"changePercent": -3.19,
"vwap": 5.51,
"label": "June 23, 23",
"changeOverTime": -0.0319
},
{
"date": "2023-06-22",
"open": 6.07,
"high": 6.08,
"low": 5.72,
"close": 5.73,
"adjClose": 5.73,
"volume": 47898071,
"unadjustedVolume": 47898100,
"change": -0.34,
"changePercent": -5.6,
"vwap": 5.81,
"label": "June 22, 23",
"changeOverTime": -0.056
},
{
"date": "2023-06-21",
"open": 6.3,
"high": 6.31,
"low": 6,
"close": 6.05,
"adjClose": 6.05,
"volume": 49954056,
"unadjustedVolume": 49954100,
"change": -0.25,
"changePercent": -3.97,
"vwap": 6.1,
"label": "June 21, 23",
"changeOverTime": -0.0397
},
{
"date": "2023-06-20",
"open": 6.53,
"high": 6.58,
"low": 6.26,
"close": 6.32,
"adjClose": 6.32,
"volume": 32733094,
"unadjustedVolume": 32733100,
"change": -0.21,
"changePercent": -3.22,
"vwap": 6.38,
"label": "June 20, 23",
"changeOverTime": -0.0322
},
{
"date": "2023-06-16",
"open": 6.61,
"high": 6.76,
"low": 6.44,
"close": 6.48,
"adjClose": 6.48,
"volume": 45154399,
"unadjustedVolume": 45045000,
"change": -0.13,
"changePercent": -1.97,
"vwap": 6.55,
"label": "June 16, 23",
"changeOverTime": -0.0197
},
{
"date": "2023-06-15",
"open": 6.39,
"high": 6.75,
"low": 6.33,
"close": 6.59,
"adjClose": 6.59,
"volume": 41955524,
"unadjustedVolume": 41955500,
"change": 0.2,
"changePercent": 3.13,
"vwap": 6.58,
"label": "June 15, 23",
"changeOverTime": 0.0313
},
{
"date": "2023-06-14",
"open": 6.61,
"high": 6.655,
"low": 6.34,
"close": 6.4,
"adjClose": 6.4,
"volume": 37444353,
"unadjustedVolume": 37444400,
"change": -0.21,
"changePercent": -3.18,
"vwap": 6.47,
"label": "June 14, 23",
"changeOverTime": -0.0318
},
{
"date": "2023-06-13",
"open": 6.37,
"high": 6.66,
"low": 6.23,
"close": 6.55,
"adjClose": 6.55,
"volume": 64473524,
"unadjustedVolume": 64473500,
"change": 0.18,
"changePercent": 2.83,
"vwap": 6.48,
"label": "June 13, 23",
"changeOverTime": 0.0283
},
{
"date": "2023-06-12",
"open": 6.31,
"high": 6.52,
"low": 6.23,
"close": 6.27,
"adjClose": 6.27,
"volume": 38628922,
"unadjustedVolume": 38486000,
"change": -0.04,
"changePercent": -0.63391,
"vwap": 6.34,
"label": "June 12, 23",
"changeOverTime": -0.0063391
},
{
"date": "2023-06-09",
"open": 6.35,
"high": 6.4,
"low": 6.13,
"close": 6.21,
"adjClose": 6.21,
"volume": 35958627,
"unadjustedVolume": 35792100,
"change": -0.14,
"changePercent": -2.2,
"vwap": 6.24,
"label": "June 09, 23",
"changeOverTime": -0.022
},
{
"date": "2023-06-08",
"open": 6.63,
"high": 6.7,
"low": 6.26,
"close": 6.28,
"adjClose": 6.28,
"volume": 50227960,
"unadjustedVolume": 50228000,
"change": -0.35,
"changePercent": -5.28,
"vwap": 6.41,
"label": "June 08, 23",
"changeOverTime": -0.0528
}
]
}