Revision control
Copy as Markdown
{
"symbol": "LULU",
"historical": [
{
"date": "2023-12-07",
"open": 460.67,
"high": 466.6297,
"low": 460.6,
"close": 464.67,
"adjClose": 464.67,
"volume": 2969551,
"unadjustedVolume": 2862869,
"change": 4,
"changePercent": 0.8683,
"vwap": 460.77,
"label": "December 07, 23",
"changeOverTime": 0.008683
},
{
"date": "2023-12-06",
"open": 459.28,
"high": 464.06,
"low": 458.267,
"close": 460.67,
"adjClose": 460.67,
"volume": 1387195,
"unadjustedVolume": 1387200,
"change": 1.39,
"changePercent": 0.30265,
"vwap": 460.99,
"label": "December 06, 23",
"changeOverTime": 0.0030265
},
{
"date": "2023-12-05",
"open": 454.76,
"high": 462.27,
"low": 452.525,
"close": 456.93,
"adjClose": 456.93,
"volume": 1793505,
"unadjustedVolume": 1793500,
"change": 2.17,
"changePercent": 0.47717,
"vwap": 457.69,
"label": "December 05, 23",
"changeOverTime": 0.0047717
},
{
"date": "2023-12-04",
"open": 459.2,
"high": 463.37,
"low": 452.23,
"close": 460.76,
"adjClose": 460.76,
"volume": 2637054,
"unadjustedVolume": 2637100,
"change": 1.56,
"changePercent": 0.33972,
"vwap": 458.3,
"label": "December 04, 23",
"changeOverTime": 0.0033972
},
{
"date": "2023-12-01",
"open": 447.6,
"high": 467.63,
"low": 447.6,
"close": 466.61,
"adjClose": 466.61,
"volume": 2456799,
"unadjustedVolume": 2454900,
"change": 19.01,
"changePercent": 4.25,
"vwap": 461.93,
"label": "December 01, 23",
"changeOverTime": 0.0425
},
{
"date": "2023-11-30",
"open": 439.77,
"high": 448.73,
"low": 438.6,
"close": 446.8,
"adjClose": 446.8,
"volume": 2372030,
"unadjustedVolume": 2372000,
"change": 7.03,
"changePercent": 1.6,
"vwap": 444.89,
"label": "November 30, 23",
"changeOverTime": 0.016
},
{
"date": "2023-11-29",
"open": 429.2,
"high": 439.76,
"low": 428.595,
"close": 438.35,
"adjClose": 438.35,
"volume": 1646939,
"unadjustedVolume": 1658800,
"change": 9.15,
"changePercent": 2.13,
"vwap": 436.15,
"label": "November 29, 23",
"changeOverTime": 0.0213
},
{
"date": "2023-11-28",
"open": 435.57,
"high": 436.66,
"low": 427.09,
"close": 427.73,
"adjClose": 427.73,
"volume": 1353950,
"unadjustedVolume": 1353900,
"change": -7.84,
"changePercent": -1.8,
"vwap": 428.8,
"label": "November 28, 23",
"changeOverTime": -0.018
},
{
"date": "2023-11-27",
"open": 430.05,
"high": 437.81,
"low": 430.05,
"close": 435.67,
"adjClose": 435.67,
"volume": 1074804,
"unadjustedVolume": 1074800,
"change": 5.62,
"changePercent": 1.31,
"vwap": 435.12,
"label": "November 27, 23",
"changeOverTime": 0.0131
},
{
"date": "2023-11-24",
"open": 428.3,
"high": 432.27,
"low": 426.3501,
"close": 431.76,
"adjClose": 431.76,
"volume": 401723,
"unadjustedVolume": 401700,
"change": 3.46,
"changePercent": 0.80784,
"vwap": 431.3,
"label": "November 24, 23",
"changeOverTime": 0.0080784
},
{
"date": "2023-11-22",
"open": 430.82,
"high": 435.065,
"low": 428.19,
"close": 428.63,
"adjClose": 428.63,
"volume": 800639,
"unadjustedVolume": 800600,
"change": -2.19,
"changePercent": -0.50833,
"vwap": 430.56,
"label": "November 22, 23",
"changeOverTime": -0.0050833
},
{
"date": "2023-11-21",
"open": 426.65,
"high": 431.92,
"low": 425.75,
"close": 430.37,
"adjClose": 430.37,
"volume": 867465,
"unadjustedVolume": 867400,
"change": 3.72,
"changePercent": 0.87191,
"vwap": 430.1,
"label": "November 21, 23",
"changeOverTime": 0.0087191
},
{
"date": "2023-11-20",
"open": 423.89,
"high": 429.59,
"low": 422.775,
"close": 428.58,
"adjClose": 428.58,
"volume": 866092,
"unadjustedVolume": 866000,
"change": 4.69,
"changePercent": 1.11,
"vwap": 427.19,
"label": "November 20, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-11-17",
"open": 425.22,
"high": 425.665,
"low": 421.04,
"close": 422.44,
"adjClose": 422.44,
"volume": 1219910,
"unadjustedVolume": 1219800,
"change": -2.78,
"changePercent": -0.65378,
"vwap": 423.32,
"label": "November 17, 23",
"changeOverTime": -0.0065378
},
{
"date": "2023-11-16",
"open": 430.67,
"high": 431.5,
"low": 416.551,
"close": 420.28,
"adjClose": 420.28,
"volume": 1706800,
"unadjustedVolume": 1706800,
"change": -10.39,
"changePercent": -2.41,
"vwap": 419.83,
"label": "November 16, 23",
"changeOverTime": -0.0241
},
{
"date": "2023-11-15",
"open": 433.09,
"high": 437.055,
"low": 431.4452,
"close": 432.19,
"adjClose": 432.19,
"volume": 1257545,
"unadjustedVolume": 1257500,
"change": -0.9,
"changePercent": -0.20781,
"vwap": 433.68,
"label": "November 15, 23",
"changeOverTime": -0.0020781
},
{
"date": "2023-11-14",
"open": 422.66,
"high": 431.1,
"low": 421.69,
"close": 430.33,
"adjClose": 430.33,
"volume": 1566488,
"unadjustedVolume": 1566300,
"change": 7.67,
"changePercent": 1.81,
"vwap": 428.96,
"label": "November 14, 23",
"changeOverTime": 0.0181
},
{
"date": "2023-11-13",
"open": 410.48,
"high": 418.61,
"low": 409.8,
"close": 416.98,
"adjClose": 416.98,
"volume": 1277313,
"unadjustedVolume": 1277100,
"change": 6.5,
"changePercent": 1.58,
"vwap": 416.01,
"label": "November 13, 23",
"changeOverTime": 0.0158
},
{
"date": "2023-11-10",
"open": 407.51,
"high": 413.9,
"low": 404.89,
"close": 413.67,
"adjClose": 413.67,
"volume": 1039210,
"unadjustedVolume": 1038900,
"change": 6.16,
"changePercent": 1.51,
"vwap": 410.71,
"label": "November 10, 23",
"changeOverTime": 0.0151
},
{
"date": "2023-11-09",
"open": 410.75,
"high": 410.75,
"low": 404.69,
"close": 406.58,
"adjClose": 406.58,
"volume": 922786,
"unadjustedVolume": 922600,
"change": -4.17,
"changePercent": -1.02,
"vwap": 407.34,
"label": "November 09, 23",
"changeOverTime": -0.0102
},
{
"date": "2023-11-08",
"open": 415,
"high": 415.15,
"low": 409.32,
"close": 409.64,
"adjClose": 409.64,
"volume": 714688,
"unadjustedVolume": 714500,
"change": -5.36,
"changePercent": -1.29,
"vwap": 411.81,
"label": "November 08, 23",
"changeOverTime": -0.0129
},
{
"date": "2023-11-07",
"open": 409.9,
"high": 414.48,
"low": 406,
"close": 413.69,
"adjClose": 413.69,
"volume": 1175811,
"unadjustedVolume": 1175700,
"change": 3.79,
"changePercent": 0.92462,
"vwap": 412.56,
"label": "November 07, 23",
"changeOverTime": 0.0092462
},
{
"date": "2023-11-06",
"open": 411.5,
"high": 412.2735,
"low": 404.505,
"close": 407.95,
"adjClose": 407.95,
"volume": 827056,
"unadjustedVolume": 826900,
"change": -3.55,
"changePercent": -0.8627,
"vwap": 406.83,
"label": "November 06, 23",
"changeOverTime": -0.008627
},
{
"date": "2023-11-03",
"open": 408.78,
"high": 412.03,
"low": 406.27,
"close": 407.93,
"adjClose": 407.93,
"volume": 1231142,
"unadjustedVolume": 1231000,
"change": -0.85,
"changePercent": -0.20794,
"vwap": 408.57,
"label": "November 03, 23",
"changeOverTime": -0.0020794
},
{
"date": "2023-11-02",
"open": 398.91,
"high": 404.87,
"low": 398.7,
"close": 403.5,
"adjClose": 403.5,
"volume": 1389996,
"unadjustedVolume": 1390000,
"change": 4.59,
"changePercent": 1.15,
"vwap": 402.76,
"label": "November 02, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-11-01",
"open": 393.31,
"high": 395.81,
"low": 385.26,
"close": 395.29,
"adjClose": 395.29,
"volume": 1312643,
"unadjustedVolume": 1312600,
"change": 1.98,
"changePercent": 0.50342,
"vwap": 392.57,
"label": "November 01, 23",
"changeOverTime": 0.0050342
},
{
"date": "2023-10-31",
"open": 391.75,
"high": 395.7,
"low": 389.01,
"close": 393.48,
"adjClose": 393.48,
"volume": 1084282,
"unadjustedVolume": 1084300,
"change": 1.73,
"changePercent": 0.44161,
"vwap": 392.91,
"label": "October 31, 23",
"changeOverTime": 0.0044161
},
{
"date": "2023-10-30",
"open": 388.44,
"high": 393.265,
"low": 387.75,
"close": 391.75,
"adjClose": 391.75,
"volume": 1005342,
"unadjustedVolume": 1005200,
"change": 3.31,
"changePercent": 0.85213,
"vwap": 391.31,
"label": "October 30, 23",
"changeOverTime": 0.0085213
},
{
"date": "2023-10-27",
"open": 390,
"high": 392.205,
"low": 384.37,
"close": 386.82,
"adjClose": 386.82,
"volume": 1448601,
"unadjustedVolume": 1448600,
"change": -3.18,
"changePercent": -0.81538,
"vwap": 387.38,
"label": "October 27, 23",
"changeOverTime": -0.0081538
},
{
"date": "2023-10-26",
"open": 393.18,
"high": 394.04,
"low": 386,
"close": 388.62,
"adjClose": 388.62,
"volume": 1837152,
"unadjustedVolume": 1837200,
"change": -4.56,
"changePercent": -1.16,
"vwap": 389.61,
"label": "October 26, 23",
"changeOverTime": -0.0116
},
{
"date": "2023-10-25",
"open": 401,
"high": 403.8162,
"low": 396.12,
"close": 396.7,
"adjClose": 396.7,
"volume": 1309694,
"unadjustedVolume": 1309700,
"change": -4.3,
"changePercent": -1.07,
"vwap": 398.57,
"label": "October 25, 23",
"changeOverTime": -0.0107
},
{
"date": "2023-10-24",
"open": 405.61,
"high": 405.61,
"low": 398.335,
"close": 403.37,
"adjClose": 403.37,
"volume": 1575826,
"unadjustedVolume": 1575800,
"change": -2.24,
"changePercent": -0.55225,
"vwap": 402.43,
"label": "October 24, 23",
"changeOverTime": -0.0055225
},
{
"date": "2023-10-23",
"open": 394.92,
"high": 406.81,
"low": 392.08,
"close": 402.46,
"adjClose": 402.46,
"volume": 1827884,
"unadjustedVolume": 1827700,
"change": 7.54,
"changePercent": 1.91,
"vwap": 402.11,
"label": "October 23, 23",
"changeOverTime": 0.0191
},
{
"date": "2023-10-20",
"open": 397.43,
"high": 398.13,
"low": 389,
"close": 395.82,
"adjClose": 395.82,
"volume": 1937679,
"unadjustedVolume": 1937000,
"change": -1.61,
"changePercent": -0.4051,
"vwap": 394.75,
"label": "October 20, 23",
"changeOverTime": -0.004051
},
{
"date": "2023-10-19",
"open": 407.01,
"high": 408.21,
"low": 394.58,
"close": 396.19,
"adjClose": 396.19,
"volume": 2622202,
"unadjustedVolume": 2628200,
"change": -10.82,
"changePercent": -2.66,
"vwap": 398.83,
"label": "October 19, 23",
"changeOverTime": -0.0266
},
{
"date": "2023-10-18",
"open": 412.02,
"high": 417.2,
"low": 404.77,
"close": 405.61,
"adjClose": 405.61,
"volume": 3750070,
"unadjustedVolume": 3750100,
"change": -6.41,
"changePercent": -1.56,
"vwap": 409.21,
"label": "October 18, 23",
"changeOverTime": -0.0156
},
{
"date": "2023-10-17",
"open": 415,
"high": 419.86,
"low": 412.19,
"close": 412.94,
"adjClose": 412.94,
"volume": 28064730,
"unadjustedVolume": 28064700,
"change": -2.06,
"changePercent": -0.49639,
"vwap": 413.58,
"label": "October 17, 23",
"changeOverTime": -0.0049639
},
{
"date": "2023-10-16",
"open": 402.24,
"high": 419.01,
"low": 401.835,
"close": 416.64,
"adjClose": 416.64,
"volume": 11454193,
"unadjustedVolume": 11454200,
"change": 14.4,
"changePercent": 3.58,
"vwap": 412.97,
"label": "October 16, 23",
"changeOverTime": 0.0358
},
{
"date": "2023-10-13",
"open": 375,
"high": 384.595,
"low": 374.4,
"close": 377.69,
"adjClose": 377.69,
"volume": 1969913,
"unadjustedVolume": 1941700,
"change": 2.69,
"changePercent": 0.71733,
"vwap": 379.65,
"label": "October 13, 23",
"changeOverTime": 0.0071733
},
{
"date": "2023-10-12",
"open": 374.9,
"high": 374.9,
"low": 366.99,
"close": 373.94,
"adjClose": 373.94,
"volume": 1251110,
"unadjustedVolume": 1250900,
"change": -0.96,
"changePercent": -0.25607,
"vwap": 371.48,
"label": "October 12, 23",
"changeOverTime": -0.0025607
},
{
"date": "2023-10-11",
"open": 374,
"high": 375.96,
"low": 368.24,
"close": 373.36,
"adjClose": 373.36,
"volume": 1046497,
"unadjustedVolume": 1046300,
"change": -0.64,
"changePercent": -0.17112,
"vwap": 372.34,
"label": "October 11, 23",
"changeOverTime": -0.0017112
},
{
"date": "2023-10-10",
"open": 372.64,
"high": 378.84,
"low": 371.44,
"close": 373.03,
"adjClose": 373.03,
"volume": 1178519,
"unadjustedVolume": 1178500,
"change": 0.39,
"changePercent": 0.10466,
"vwap": 375.03,
"label": "October 10, 23",
"changeOverTime": 0.0010466
},
{
"date": "2023-10-09",
"open": 366.9,
"high": 372.87,
"low": 363.57,
"close": 372.64,
"adjClose": 372.64,
"volume": 1079256,
"unadjustedVolume": 1079100,
"change": 5.74,
"changePercent": 1.56,
"vwap": 369.83,
"label": "October 09, 23",
"changeOverTime": 0.0156
},
{
"date": "2023-10-06",
"open": 360,
"high": 368.78,
"low": 354.66,
"close": 367.22,
"adjClose": 367.22,
"volume": 1677975,
"unadjustedVolume": 1677900,
"change": 7.22,
"changePercent": 2.01,
"vwap": 364.29,
"label": "October 06, 23",
"changeOverTime": 0.0201
},
{
"date": "2023-10-05",
"open": 367.495,
"high": 367.495,
"low": 360.2,
"close": 360.36,
"adjClose": 360.36,
"volume": 1625383,
"unadjustedVolume": 1625400,
"change": -7.135,
"changePercent": -1.94,
"vwap": 362.17,
"label": "October 05, 23",
"changeOverTime": -0.0194
},
{
"date": "2023-10-04",
"open": 367.76,
"high": 372,
"low": 366.985,
"close": 370.1,
"adjClose": 370.1,
"volume": 976262,
"unadjustedVolume": 976300,
"change": 2.34,
"changePercent": 0.63628,
"vwap": 369.97,
"label": "October 04, 23",
"changeOverTime": 0.0063628
},
{
"date": "2023-10-03",
"open": 378.84,
"high": 381.53,
"low": 365.175,
"close": 368.34,
"adjClose": 368.34,
"volume": 1652812,
"unadjustedVolume": 1652700,
"change": -10.5,
"changePercent": -2.77,
"vwap": 369.76,
"label": "October 03, 23",
"changeOverTime": -0.0277
},
{
"date": "2023-10-02",
"open": 384.6,
"high": 388.87,
"low": 380.88,
"close": 382.86,
"adjClose": 382.86,
"volume": 1197532,
"unadjustedVolume": 1197500,
"change": -1.74,
"changePercent": -0.45242,
"vwap": 383.94,
"label": "October 02, 23",
"changeOverTime": -0.0045242
},
{
"date": "2023-09-29",
"open": 387.35,
"high": 389.96,
"low": 382.202,
"close": 385.61,
"adjClose": 385.61,
"volume": 1509241,
"unadjustedVolume": 1509100,
"change": -1.74,
"changePercent": -0.44921,
"vwap": 385.44,
"label": "September 29, 23",
"changeOverTime": -0.0044921
},
{
"date": "2023-09-28",
"open": 381.55,
"high": 382.15,
"low": 375.62,
"close": 379,
"adjClose": 379,
"volume": 1146548,
"unadjustedVolume": 1146500,
"change": -2.55,
"changePercent": -0.66833,
"vwap": 379.16,
"label": "September 28, 23",
"changeOverTime": -0.0066833
},
{
"date": "2023-09-27",
"open": 382.21,
"high": 384.29,
"low": 377.04,
"close": 379.14,
"adjClose": 379.14,
"volume": 700644,
"unadjustedVolume": 700400,
"change": -3.07,
"changePercent": -0.80322,
"vwap": 379.98,
"label": "September 27, 23",
"changeOverTime": -0.0080322
},
{
"date": "2023-09-26",
"open": 380.63,
"high": 384.72,
"low": 378.29,
"close": 380.66,
"adjClose": 380.66,
"volume": 1521344,
"unadjustedVolume": 1521100,
"change": 0.03,
"changePercent": 0.00788167,
"vwap": 381.49,
"label": "September 26, 23",
"changeOverTime": 0.0000788167
},
{
"date": "2023-09-25",
"open": 386.02,
"high": 387.5,
"low": 378.11,
"close": 384.33,
"adjClose": 384.33,
"volume": 1576924,
"unadjustedVolume": 1576700,
"change": -1.69,
"changePercent": -0.4378,
"vwap": 382.84,
"label": "September 25, 23",
"changeOverTime": -0.004378
},
{
"date": "2023-09-22",
"open": 387.5,
"high": 391.71,
"low": 386.38,
"close": 388.05,
"adjClose": 388.05,
"volume": 1102763,
"unadjustedVolume": 1102600,
"change": 0.55,
"changePercent": 0.14194,
"vwap": 388.94,
"label": "September 22, 23",
"changeOverTime": 0.0014194
},
{
"date": "2023-09-21",
"open": 387.44,
"high": 390.48,
"low": 383.75,
"close": 383.9,
"adjClose": 383.9,
"volume": 1544152,
"unadjustedVolume": 1543700,
"change": -3.54,
"changePercent": -0.91369,
"vwap": 387.45,
"label": "September 21, 23",
"changeOverTime": -0.0091369
},
{
"date": "2023-09-20",
"open": 389.15,
"high": 397.99,
"low": 387.88,
"close": 391.88,
"adjClose": 391.88,
"volume": 1488481,
"unadjustedVolume": 1487700,
"change": 2.73,
"changePercent": 0.70153,
"vwap": 394.37,
"label": "September 20, 23",
"changeOverTime": 0.0070153
},
{
"date": "2023-09-19",
"open": 382.65,
"high": 386.435,
"low": 379.42,
"close": 384.45,
"adjClose": 384.45,
"volume": 740798,
"unadjustedVolume": 740800,
"change": 1.8,
"changePercent": 0.4704,
"vwap": 383.9,
"label": "September 19, 23",
"changeOverTime": 0.004704
},
{
"date": "2023-09-18",
"open": 391.7,
"high": 391.99,
"low": 381.68,
"close": 382.81,
"adjClose": 382.81,
"volume": 1178155,
"unadjustedVolume": 1178000,
"change": -8.89,
"changePercent": -2.27,
"vwap": 385.19,
"label": "September 18, 23",
"changeOverTime": -0.0227
},
{
"date": "2023-09-15",
"open": 388.9,
"high": 390,
"low": 383.6712,
"close": 389.93,
"adjClose": 389.93,
"volume": 1411191,
"unadjustedVolume": 1411000,
"change": 1.03,
"changePercent": 0.26485,
"vwap": 388.05,
"label": "September 15, 23",
"changeOverTime": 0.0026485
},
{
"date": "2023-09-14",
"open": 394.18,
"high": 394.18,
"low": 384.31,
"close": 388.74,
"adjClose": 388.74,
"volume": 914432,
"unadjustedVolume": 914200,
"change": -5.44,
"changePercent": -1.38,
"vwap": 388.76,
"label": "September 14, 23",
"changeOverTime": -0.0138
},
{
"date": "2023-09-13",
"open": 386.67,
"high": 392.9849,
"low": 385.56,
"close": 388.97,
"adjClose": 388.97,
"volume": 898799,
"unadjustedVolume": 898600,
"change": 2.3,
"changePercent": 0.59482,
"vwap": 389.7,
"label": "September 13, 23",
"changeOverTime": 0.0059482
},
{
"date": "2023-09-12",
"open": 396.27,
"high": 400.4299,
"low": 387.18,
"close": 388.12,
"adjClose": 388.12,
"volume": 1102117,
"unadjustedVolume": 1102000,
"change": -8.15,
"changePercent": -2.06,
"vwap": 391.59,
"label": "September 12, 23",
"changeOverTime": -0.0206
},
{
"date": "2023-09-11",
"open": 396.36,
"high": 399.305,
"low": 392.77,
"close": 397.44,
"adjClose": 397.44,
"volume": 764344,
"unadjustedVolume": 764200,
"change": 1.08,
"changePercent": 0.27248,
"vwap": 396.74,
"label": "September 11, 23",
"changeOverTime": 0.0027248
},
{
"date": "2023-09-08",
"open": 401.05,
"high": 401.375,
"low": 395.51,
"close": 396.36,
"adjClose": 396.36,
"volume": 665653,
"unadjustedVolume": 665600,
"change": -4.69,
"changePercent": -1.17,
"vwap": 396.95,
"label": "September 08, 23",
"changeOverTime": -0.0117
},
{
"date": "2023-09-07",
"open": 397.52,
"high": 400.835,
"low": 396.01,
"close": 398.99,
"adjClose": 398.99,
"volume": 830329,
"unadjustedVolume": 830300,
"change": 1.47,
"changePercent": 0.36979,
"vwap": 398.37,
"label": "September 07, 23",
"changeOverTime": 0.0036979
},
{
"date": "2023-09-06",
"open": 400.71,
"high": 404.47,
"low": 396.765,
"close": 399,
"adjClose": 399,
"volume": 990117,
"unadjustedVolume": 990000,
"change": -1.71,
"changePercent": -0.42674,
"vwap": 399.05,
"label": "September 06, 23",
"changeOverTime": -0.0042674
},
{
"date": "2023-09-05",
"open": 400,
"high": 406.94,
"low": 397.28,
"close": 401.81,
"adjClose": 401.81,
"volume": 1856143,
"unadjustedVolume": 1855900,
"change": 1.81,
"changePercent": 0.4525,
"vwap": 402.29,
"label": "September 05, 23",
"changeOverTime": 0.004525
},
{
"date": "2023-09-01",
"open": 393,
"high": 406.75,
"low": 385.11,
"close": 404.19,
"adjClose": 404.19,
"volume": 5176124,
"unadjustedVolume": 5170400,
"change": 11.19,
"changePercent": 2.85,
"vwap": 398.82,
"label": "September 01, 23",
"changeOverTime": 0.0285
},
{
"date": "2023-08-31",
"open": 379.27,
"high": 382.89,
"low": 378.5,
"close": 381.26,
"adjClose": 381.26,
"volume": 3328517,
"unadjustedVolume": 3328500,
"change": 1.99,
"changePercent": 0.52469,
"vwap": 381.46,
"label": "August 31, 23",
"changeOverTime": 0.0052469
},
{
"date": "2023-08-30",
"open": 378.87,
"high": 379,
"low": 373.5,
"close": 376.73,
"adjClose": 376.73,
"volume": 1175787,
"unadjustedVolume": 1175800,
"change": -2.14,
"changePercent": -0.56484,
"vwap": 376.83,
"label": "August 30, 23",
"changeOverTime": -0.0056484
},
{
"date": "2023-08-29",
"open": 365.01,
"high": 375.87,
"low": 363.345,
"close": 374.73,
"adjClose": 374.73,
"volume": 1260278,
"unadjustedVolume": 1260300,
"change": 9.72,
"changePercent": 2.66,
"vwap": 372.73,
"label": "August 29, 23",
"changeOverTime": 0.0266
},
{
"date": "2023-08-28",
"open": 367.09,
"high": 367.99,
"low": 362.97,
"close": 365.84,
"adjClose": 365.84,
"volume": 1191335,
"unadjustedVolume": 1191300,
"change": -1.25,
"changePercent": -0.34052,
"vwap": 365.06,
"label": "August 28, 23",
"changeOverTime": -0.0034052
},
{
"date": "2023-08-25",
"open": 362.06,
"high": 367.39,
"low": 360.42,
"close": 365.59,
"adjClose": 365.59,
"volume": 1138385,
"unadjustedVolume": 1138100,
"change": 3.53,
"changePercent": 0.97498,
"vwap": 363.68,
"label": "August 25, 23",
"changeOverTime": 0.0097498
},
{
"date": "2023-08-24",
"open": 379.41,
"high": 379.41,
"low": 359.81,
"close": 360.22,
"adjClose": 360.22,
"volume": 2347316,
"unadjustedVolume": 2347100,
"change": -19.19,
"changePercent": -5.06,
"vwap": 364.2,
"label": "August 24, 23",
"changeOverTime": -0.0506
},
{
"date": "2023-08-23",
"open": 374.96,
"high": 379.33,
"low": 368.8301,
"close": 377.71,
"adjClose": 377.71,
"volume": 1411386,
"unadjustedVolume": 1411400,
"change": 2.75,
"changePercent": 0.73341,
"vwap": 374.41,
"label": "August 23, 23",
"changeOverTime": 0.0073341
},
{
"date": "2023-08-22",
"open": 380.6,
"high": 381.53,
"low": 373.54,
"close": 379.42,
"adjClose": 379.42,
"volume": 1123100,
"unadjustedVolume": 1122900,
"change": -1.18,
"changePercent": -0.31004,
"vwap": 378.53,
"label": "August 22, 23",
"changeOverTime": -0.0031004
},
{
"date": "2023-08-21",
"open": 382.95,
"high": 385.74,
"low": 381.3438,
"close": 384.9,
"adjClose": 384.9,
"volume": 1009310,
"unadjustedVolume": 1009200,
"change": 1.95,
"changePercent": 0.5092,
"vwap": 383.85,
"label": "August 21, 23",
"changeOverTime": 0.005092
},
{
"date": "2023-08-18",
"open": 372.59,
"high": 382.65,
"low": 371.4535,
"close": 381.29,
"adjClose": 381.29,
"volume": 945945,
"unadjustedVolume": 945500,
"change": 8.7,
"changePercent": 2.34,
"vwap": 377.86,
"label": "August 18, 23",
"changeOverTime": 0.0234
},
{
"date": "2023-08-17",
"open": 383.85,
"high": 384.0199,
"low": 376.04,
"close": 376.3,
"adjClose": 376.3,
"volume": 831362,
"unadjustedVolume": 831400,
"change": -7.55,
"changePercent": -1.97,
"vwap": 379.06,
"label": "August 17, 23",
"changeOverTime": -0.0197
},
{
"date": "2023-08-16",
"open": 384.78,
"high": 389.78,
"low": 381.08,
"close": 381.16,
"adjClose": 381.16,
"volume": 743555,
"unadjustedVolume": 743500,
"change": -3.62,
"changePercent": -0.9408,
"vwap": 384.77,
"label": "August 16, 23",
"changeOverTime": -0.009408
},
{
"date": "2023-08-15",
"open": 383,
"high": 385.45,
"low": 378.01,
"close": 383.18,
"adjClose": 383.18,
"volume": 941742,
"unadjustedVolume": 941700,
"change": 0.18,
"changePercent": 0.04699739,
"vwap": 383.11,
"label": "August 15, 23",
"changeOverTime": 0.0004699739
},
{
"date": "2023-08-14",
"open": 380,
"high": 387.4305,
"low": 379.53,
"close": 385.02,
"adjClose": 385.02,
"volume": 861323,
"unadjustedVolume": 861300,
"change": 5.02,
"changePercent": 1.32,
"vwap": 384.34,
"label": "August 14, 23",
"changeOverTime": 0.0132
},
{
"date": "2023-08-11",
"open": 382.98,
"high": 383.595,
"low": 377.74,
"close": 381.13,
"adjClose": 381.13,
"volume": 650171,
"unadjustedVolume": 650100,
"change": -1.85,
"changePercent": -0.48305,
"vwap": 381.1,
"label": "August 11, 23",
"changeOverTime": -0.0048305
},
{
"date": "2023-08-10",
"open": 385.88,
"high": 394.64,
"low": 383.37,
"close": 384.55,
"adjClose": 384.55,
"volume": 926205,
"unadjustedVolume": 937600,
"change": -1.33,
"changePercent": -0.34467,
"vwap": 388.74,
"label": "August 10, 23",
"changeOverTime": -0.0034467
},
{
"date": "2023-08-09",
"open": 382,
"high": 385.995,
"low": 376.63,
"close": 382.33,
"adjClose": 382.33,
"volume": 748138,
"unadjustedVolume": 748100,
"change": 0.33,
"changePercent": 0.08638743,
"vwap": 381.87,
"label": "August 09, 23",
"changeOverTime": 0.0008638743
},
{
"date": "2023-08-08",
"open": 378.64,
"high": 381.11,
"low": 373.71,
"close": 380.7,
"adjClose": 380.7,
"volume": 860639,
"unadjustedVolume": 860600,
"change": 2.06,
"changePercent": 0.54405,
"vwap": 378.07,
"label": "August 08, 23",
"changeOverTime": 0.0054405
},
{
"date": "2023-08-07",
"open": 380.95,
"high": 383.09,
"low": 377.1901,
"close": 382.5,
"adjClose": 382.5,
"volume": 761546,
"unadjustedVolume": 761500,
"change": 1.55,
"changePercent": 0.40688,
"vwap": 381.51,
"label": "August 07, 23",
"changeOverTime": 0.0040688
},
{
"date": "2023-08-04",
"open": 385.41,
"high": 386.47,
"low": 377.43,
"close": 378.2,
"adjClose": 378.2,
"volume": 908116,
"unadjustedVolume": 907700,
"change": -7.21,
"changePercent": -1.87,
"vwap": 381.08,
"label": "August 04, 23",
"changeOverTime": -0.0187
},
{
"date": "2023-08-03",
"open": 375.76,
"high": 385.45,
"low": 375,
"close": 384,
"adjClose": 384,
"volume": 1055614,
"unadjustedVolume": 1055500,
"change": 8.24,
"changePercent": 2.19,
"vwap": 382.75,
"label": "August 03, 23",
"changeOverTime": 0.0219
},
{
"date": "2023-08-02",
"open": 377.46,
"high": 378.58,
"low": 375,
"close": 376.65,
"adjClose": 376.65,
"volume": 916474,
"unadjustedVolume": 916200,
"change": -0.81,
"changePercent": -0.21459,
"vwap": 376.86,
"label": "August 02, 23",
"changeOverTime": -0.0021459
},
{
"date": "2023-08-01",
"open": 376.99,
"high": 382.31,
"low": 375.995,
"close": 381.21,
"adjClose": 381.21,
"volume": 1096362,
"unadjustedVolume": 1096100,
"change": 4.22,
"changePercent": 1.12,
"vwap": 379.52,
"label": "August 01, 23",
"changeOverTime": 0.0112
},
{
"date": "2023-07-31",
"open": 377.96,
"high": 382.0655,
"low": 377.39,
"close": 378.53,
"adjClose": 378.529999,
"volume": 867201,
"unadjustedVolume": 867200,
"change": 0.57,
"changePercent": 0.15081,
"vwap": 379.01,
"label": "July 31, 23",
"changeOverTime": 0.0015081
},
{
"date": "2023-07-28",
"open": 375.87,
"high": 378.64,
"low": 374.525,
"close": 377.96,
"adjClose": 377.959991,
"volume": 1041789,
"unadjustedVolume": 1041400,
"change": 2.09,
"changePercent": 0.55604,
"vwap": 377.02,
"label": "July 28, 23",
"changeOverTime": 0.0055604
},
{
"date": "2023-07-27",
"open": 381.42,
"high": 382.88,
"low": 368.76,
"close": 370.75,
"adjClose": 370.75,
"volume": 1261757,
"unadjustedVolume": 1261800,
"change": -10.67,
"changePercent": -2.8,
"vwap": 373.58,
"label": "July 27, 23",
"changeOverTime": -0.028
},
{
"date": "2023-07-26",
"open": 380.93,
"high": 381.54,
"low": 375.796,
"close": 378.98,
"adjClose": 378.980011,
"volume": 782463,
"unadjustedVolume": 782400,
"change": -1.95,
"changePercent": -0.51191,
"vwap": 379,
"label": "July 26, 23",
"changeOverTime": -0.0051191
},
{
"date": "2023-07-25",
"open": 380,
"high": 383.11,
"low": 378.73,
"close": 382.12,
"adjClose": 382.119995,
"volume": 725797,
"unadjustedVolume": 725600,
"change": 2.12,
"changePercent": 0.55789,
"vwap": 381.09,
"label": "July 25, 23",
"changeOverTime": 0.0055789
},
{
"date": "2023-07-24",
"open": 382.43,
"high": 384.3543,
"low": 376.81,
"close": 380.39,
"adjClose": 380.390015,
"volume": 1211779,
"unadjustedVolume": 1211900,
"change": -2.04,
"changePercent": -0.53343,
"vwap": 380.76,
"label": "July 24, 23",
"changeOverTime": -0.0053343
},
{
"date": "2023-07-21",
"open": 384.62,
"high": 388.38,
"low": 381,
"close": 382.96,
"adjClose": 382.959991,
"volume": 2641201,
"unadjustedVolume": 2641800,
"change": -1.66,
"changePercent": -0.43159,
"vwap": 383.3,
"label": "July 21, 23",
"changeOverTime": -0.0043159
},
{
"date": "2023-07-20",
"open": 386.58,
"high": 390.83,
"low": 381.4297,
"close": 381.86,
"adjClose": 381.859985,
"volume": 1336718,
"unadjustedVolume": 1341500,
"change": -4.72,
"changePercent": -1.22,
"vwap": 384.4,
"label": "July 20, 23",
"changeOverTime": -0.0122
},
{
"date": "2023-07-19",
"open": 385,
"high": 394.54,
"low": 384.87,
"close": 390.51,
"adjClose": 390.51001,
"volume": 1478237,
"unadjustedVolume": 1478200,
"change": 5.51,
"changePercent": 1.43,
"vwap": 390.97,
"label": "July 19, 23",
"changeOverTime": 0.0143
},
{
"date": "2023-07-18",
"open": 384.38,
"high": 385.57,
"low": 379.23,
"close": 385.42,
"adjClose": 385.420013,
"volume": 935238,
"unadjustedVolume": 935200,
"change": 1.04,
"changePercent": 0.27057,
"vwap": 383.13,
"label": "July 18, 23",
"changeOverTime": 0.0027057
},
{
"date": "2023-07-17",
"open": 379.07,
"high": 385.35,
"low": 378.4,
"close": 383.69,
"adjClose": 383.690002,
"volume": 809554,
"unadjustedVolume": 809400,
"change": 4.62,
"changePercent": 1.22,
"vwap": 383.29,
"label": "July 17, 23",
"changeOverTime": 0.0122
},
{
"date": "2023-07-14",
"open": 379.73,
"high": 381.78,
"low": 377.515,
"close": 380.41,
"adjClose": 380.410004,
"volume": 660481,
"unadjustedVolume": 660000,
"change": 0.68,
"changePercent": 0.17907,
"vwap": 379.67,
"label": "July 14, 23",
"changeOverTime": 0.0017907
},
{
"date": "2023-07-13",
"open": 386.99,
"high": 387.73,
"low": 379.34,
"close": 379.54,
"adjClose": 379.540009,
"volume": 702084,
"unadjustedVolume": 702000,
"change": -7.45,
"changePercent": -1.93,
"vwap": 381.89,
"label": "July 13, 23",
"changeOverTime": -0.0193
},
{
"date": "2023-07-12",
"open": 383.6,
"high": 384.74,
"low": 378.55,
"close": 383.32,
"adjClose": 383.320007,
"volume": 979863,
"unadjustedVolume": 979900,
"change": -0.28,
"changePercent": -0.0729927,
"vwap": 382.15,
"label": "July 12, 23",
"changeOverTime": -0.000729927
},
{
"date": "2023-07-11",
"open": 371.44,
"high": 380.09,
"low": 371.3801,
"close": 379.48,
"adjClose": 379.480011,
"volume": 887315,
"unadjustedVolume": 887300,
"change": 8.04,
"changePercent": 2.16,
"vwap": 377.33,
"label": "July 11, 23",
"changeOverTime": 0.0216
},
{
"date": "2023-07-10",
"open": 364.72,
"high": 372.875,
"low": 364.29,
"close": 369.52,
"adjClose": 369.519989,
"volume": 1043338,
"unadjustedVolume": 1043300,
"change": 4.8,
"changePercent": 1.32,
"vwap": 369.97,
"label": "July 10, 23",
"changeOverTime": 0.0132
},
{
"date": "2023-07-07",
"open": 366,
"high": 367.9,
"low": 363.255,
"close": 363.74,
"adjClose": 363.73999,
"volume": 935343,
"unadjustedVolume": 934100,
"change": -2.26,
"changePercent": -0.61749,
"vwap": 365.04,
"label": "July 07, 23",
"changeOverTime": -0.0061749
},
{
"date": "2023-07-06",
"open": 370,
"high": 373.485,
"low": 366.01,
"close": 367.03,
"adjClose": 367.029999,
"volume": 1136413,
"unadjustedVolume": 1136000,
"change": -2.97,
"changePercent": -0.8027,
"vwap": 367.97,
"label": "July 06, 23",
"changeOverTime": -0.008027
},
{
"date": "2023-07-05",
"open": 376.33,
"high": 381.15,
"low": 374.1001,
"close": 375.99,
"adjClose": 375.98999,
"volume": 1000167,
"unadjustedVolume": 1000100,
"change": -0.34,
"changePercent": -0.09034624,
"vwap": 376.27,
"label": "July 05, 23",
"changeOverTime": -0.0009034624
},
{
"date": "2023-07-03",
"open": 379.9,
"high": 381.5,
"low": 377.605,
"close": 379.41,
"adjClose": 379.410004,
"volume": 498268,
"unadjustedVolume": 498300,
"change": -0.49,
"changePercent": -0.12898,
"vwap": 379.44,
"label": "July 03, 23",
"changeOverTime": -0.0012898
},
{
"date": "2023-06-30",
"open": 375.37,
"high": 380.3652,
"low": 374.76,
"close": 378.5,
"adjClose": 378.5,
"volume": 1477729,
"unadjustedVolume": 1477700,
"change": 3.13,
"changePercent": 0.83384,
"vwap": 378.15,
"label": "June 30, 23",
"changeOverTime": 0.0083384
},
{
"date": "2023-06-29",
"open": 378.02,
"high": 379.96,
"low": 369.84,
"close": 370.26,
"adjClose": 370.26001,
"volume": 1103546,
"unadjustedVolume": 1103500,
"change": -7.76,
"changePercent": -2.05,
"vwap": 373.15,
"label": "June 29, 23",
"changeOverTime": -0.0205
},
{
"date": "2023-06-28",
"open": 377.06,
"high": 378.83,
"low": 374.34,
"close": 376.25,
"adjClose": 376.25,
"volume": 880410,
"unadjustedVolume": 880400,
"change": -0.81,
"changePercent": -0.21482,
"vwap": 376.2,
"label": "June 28, 23",
"changeOverTime": -0.0021482
},
{
"date": "2023-06-27",
"open": 375.29,
"high": 377.5,
"low": 374.16,
"close": 374.52,
"adjClose": 374.519989,
"volume": 823296,
"unadjustedVolume": 823300,
"change": -0.77,
"changePercent": -0.20517,
"vwap": 375.6,
"label": "June 27, 23",
"changeOverTime": -0.0020517
},
{
"date": "2023-06-26",
"open": 377.31,
"high": 378.285,
"low": 373.47,
"close": 373.77,
"adjClose": 373.769989,
"volume": 1028055,
"unadjustedVolume": 1028100,
"change": -3.54,
"changePercent": -0.93822,
"vwap": 375.65,
"label": "June 26, 23",
"changeOverTime": -0.0093822
},
{
"date": "2023-06-23",
"open": 374.1,
"high": 377.3,
"low": 372.46,
"close": 374.25,
"adjClose": 374.25,
"volume": 3265151,
"unadjustedVolume": 3262900,
"change": 0.15,
"changePercent": 0.04009623,
"vwap": 374.45,
"label": "June 23, 23",
"changeOverTime": 0.0004009623
},
{
"date": "2023-06-22",
"open": 376.43,
"high": 379.42,
"low": 375.9965,
"close": 377.96,
"adjClose": 377.959991,
"volume": 887211,
"unadjustedVolume": 886900,
"change": 1.53,
"changePercent": 0.40645,
"vwap": 377.75,
"label": "June 22, 23",
"changeOverTime": 0.0040645
},
{
"date": "2023-06-21",
"open": 384.03,
"high": 385.5,
"low": 378.02,
"close": 378.81,
"adjClose": 378.809998,
"volume": 1212914,
"unadjustedVolume": 1212900,
"change": -5.22,
"changePercent": -1.36,
"vwap": 380.26,
"label": "June 21, 23",
"changeOverTime": -0.0136
},
{
"date": "2023-06-20",
"open": 383,
"high": 383.83,
"low": 378.76,
"close": 383.49,
"adjClose": 383.48999,
"volume": 1469739,
"unadjustedVolume": 1468700,
"change": 0.49,
"changePercent": 0.12794,
"vwap": 381.59,
"label": "June 20, 23",
"changeOverTime": 0.0012794
},
{
"date": "2023-06-16",
"open": 386.87,
"high": 386.87,
"low": 381.05,
"close": 383.02,
"adjClose": 383.019989,
"volume": 1849781,
"unadjustedVolume": 1849700,
"change": -3.85,
"changePercent": -0.99517,
"vwap": 383.5,
"label": "June 16, 23",
"changeOverTime": -0.0099517
},
{
"date": "2023-06-15",
"open": 377.21,
"high": 383.195,
"low": 376.1,
"close": 382.63,
"adjClose": 382.630005,
"volume": 1405907,
"unadjustedVolume": 1405700,
"change": 5.42,
"changePercent": 1.44,
"vwap": 380.41,
"label": "June 15, 23",
"changeOverTime": 0.0144
},
{
"date": "2023-06-14",
"open": 370,
"high": 378.76,
"low": 369.09,
"close": 377.21,
"adjClose": 377.209991,
"volume": 1827939,
"unadjustedVolume": 1827900,
"change": 7.21,
"changePercent": 1.95,
"vwap": 375.79,
"label": "June 14, 23",
"changeOverTime": 0.0195
},
{
"date": "2023-06-13",
"open": 370.25,
"high": 370.53,
"low": 364.43,
"close": 368.36,
"adjClose": 368.359985,
"volume": 1629456,
"unadjustedVolume": 1629500,
"change": -1.89,
"changePercent": -0.51047,
"vwap": 367.26,
"label": "June 13, 23",
"changeOverTime": -0.0051047
},
{
"date": "2023-06-12",
"open": 362.18,
"high": 368.8,
"low": 357.16,
"close": 368.18,
"adjClose": 368.179993,
"volume": 1941651,
"unadjustedVolume": 1939900,
"change": 6,
"changePercent": 1.66,
"vwap": 364.47,
"label": "June 12, 23",
"changeOverTime": 0.0166
},
{
"date": "2023-06-09",
"open": 355.49,
"high": 360.5,
"low": 354.01,
"close": 360.4,
"adjClose": 360.399994,
"volume": 1707482,
"unadjustedVolume": 1707000,
"change": 4.91,
"changePercent": 1.38,
"vwap": 358.55,
"label": "June 09, 23",
"changeOverTime": 0.0138
},
{
"date": "2023-06-08",
"open": 354.02,
"high": 355.27,
"low": 350.9,
"close": 354.95,
"adjClose": 354.950012,
"volume": 1367463,
"unadjustedVolume": 1367200,
"change": 0.93,
"changePercent": 0.2627,
"vwap": 353.45,
"label": "June 08, 23",
"changeOverTime": 0.002627
}
]
}