Revision control
Copy as Markdown
{
"symbol": "META",
"historical": [
{
"date": "2023-12-07",
"open": 317.77,
"high": 328.24,
"low": 317.77,
"close": 326.59,
"adjClose": 326.59,
"volume": 15768255,
"unadjustedVolume": 15130084,
"change": 8.82,
"changePercent": 2.78,
"vwap": 325.31,
"label": "December 07, 23",
"changeOverTime": 0.0278
},
{
"date": "2023-12-06",
"open": 321.93,
"high": 322.25,
"low": 317.04,
"close": 317.45,
"adjClose": 317.45,
"volume": 11294337,
"unadjustedVolume": 11294300,
"change": -4.48,
"changePercent": -1.39,
"vwap": 319.09,
"label": "December 06, 23",
"changeOverTime": -0.0139
},
{
"date": "2023-12-05",
"open": 318.98,
"high": 321.88,
"low": 315.39,
"close": 318.29,
"adjClose": 318.29,
"volume": 16952128,
"unadjustedVolume": 16952100,
"change": -0.69,
"changePercent": -0.21631,
"vwap": 318.23,
"label": "December 05, 23",
"changeOverTime": -0.0021631
},
{
"date": "2023-12-04",
"open": 317.29,
"high": 320.86,
"low": 313.66,
"close": 320.02,
"adjClose": 320.02,
"volume": 19034440,
"unadjustedVolume": 19037100,
"change": 2.73,
"changePercent": 0.86041,
"vwap": 317.51,
"label": "December 04, 23",
"changeOverTime": 0.0086041
},
{
"date": "2023-12-01",
"open": 325.48,
"high": 326.86,
"low": 320.76,
"close": 324.82,
"adjClose": 324.82,
"volume": 15276375,
"unadjustedVolume": 15264700,
"change": -0.66,
"changePercent": -0.20278,
"vwap": 323.7,
"label": "December 01, 23",
"changeOverTime": -0.0020278
},
{
"date": "2023-11-30",
"open": 331.89,
"high": 333.5,
"low": 322.4037,
"close": 327.15,
"adjClose": 327.15,
"volume": 23143356,
"unadjustedVolume": 23146400,
"change": -4.74,
"changePercent": -1.43,
"vwap": 326.48,
"label": "November 30, 23",
"changeOverTime": -0.0143
},
{
"date": "2023-11-29",
"open": 339.69,
"high": 339.9,
"low": 330.78,
"close": 332.2,
"adjClose": 332.2,
"volume": 16018777,
"unadjustedVolume": 16024500,
"change": -7.49,
"changePercent": -2.2,
"vwap": 333.73,
"label": "November 29, 23",
"changeOverTime": -0.022
},
{
"date": "2023-11-28",
"open": 333.4,
"high": 339.375,
"low": 333.4,
"close": 338.99,
"adjClose": 338.99,
"volume": 12637245,
"unadjustedVolume": 12637200,
"change": 5.59,
"changePercent": 1.68,
"vwap": 336.53,
"label": "November 28, 23",
"changeOverTime": 0.0168
},
{
"date": "2023-11-27",
"open": 336.18,
"high": 339.9,
"low": 334.2,
"close": 334.7,
"adjClose": 334.7,
"volume": 15684454,
"unadjustedVolume": 15684500,
"change": -1.48,
"changePercent": -0.44024,
"vwap": 336.77,
"label": "November 27, 23",
"changeOverTime": -0.0044024
},
{
"date": "2023-11-24",
"open": 340.13,
"high": 341.8556,
"low": 336.77,
"close": 338.23,
"adjClose": 338.23,
"volume": 5467488,
"unadjustedVolume": 5467500,
"change": -1.9,
"changePercent": -0.55861,
"vwap": 338.52,
"label": "November 24, 23",
"changeOverTime": -0.0055861
},
{
"date": "2023-11-22",
"open": 339.21,
"high": 342.92,
"low": 338.58,
"close": 341.49,
"adjClose": 341.49,
"volume": 10715177,
"unadjustedVolume": 10702700,
"change": 2.28,
"changePercent": 0.67215,
"vwap": 341.21,
"label": "November 22, 23",
"changeOverTime": 0.0067215
},
{
"date": "2023-11-21",
"open": 338.33,
"high": 339.9015,
"low": 335.9,
"close": 336.98,
"adjClose": 336.98,
"volume": 12027863,
"unadjustedVolume": 12027900,
"change": -1.35,
"changePercent": -0.39902,
"vwap": 337.8,
"label": "November 21, 23",
"changeOverTime": -0.0039902
},
{
"date": "2023-11-20",
"open": 334.89,
"high": 341.87,
"low": 334.19,
"close": 339.97,
"adjClose": 339.97,
"volume": 16965929,
"unadjustedVolume": 16960500,
"change": 5.08,
"changePercent": 1.52,
"vwap": 339.16,
"label": "November 20, 23",
"changeOverTime": 0.0152
},
{
"date": "2023-11-17",
"open": 330.26,
"high": 335.5,
"low": 329.35,
"close": 335.04,
"adjClose": 335.04,
"volume": 14519213,
"unadjustedVolume": 14494400,
"change": 4.78,
"changePercent": 1.45,
"vwap": 333.73,
"label": "November 17, 23",
"changeOverTime": 0.0145
},
{
"date": "2023-11-16",
"open": 329.37,
"high": 334.58,
"low": 326.38,
"close": 334.19,
"adjClose": 334.19,
"volume": 18922572,
"unadjustedVolume": 18932600,
"change": 4.82,
"changePercent": 1.46,
"vwap": 331.09,
"label": "November 16, 23",
"changeOverTime": 0.0146
},
{
"date": "2023-11-15",
"open": 337.93,
"high": 338.4,
"low": 330.02,
"close": 332.71,
"adjClose": 332.71,
"volume": 14531180,
"unadjustedVolume": 14531200,
"change": -5.22,
"changePercent": -1.54,
"vwap": 333.81,
"label": "November 15, 23",
"changeOverTime": -0.0154
},
{
"date": "2023-11-14",
"open": 334.54,
"high": 338.1,
"low": 333.33,
"close": 336.31,
"adjClose": 336.31,
"volume": 17179403,
"unadjustedVolume": 17179400,
"change": 1.77,
"changePercent": 0.52908,
"vwap": 335.66,
"label": "November 14, 23",
"changeOverTime": 0.0052908
},
{
"date": "2023-11-13",
"open": 326.2,
"high": 332.33,
"low": 325.7,
"close": 329.19,
"adjClose": 329.19,
"volume": 16878448,
"unadjustedVolume": 16908900,
"change": 2.99,
"changePercent": 0.91662,
"vwap": 329.79,
"label": "November 13, 23",
"changeOverTime": 0.0091662
},
{
"date": "2023-11-10",
"open": 319.94,
"high": 329.1,
"low": 319.46,
"close": 328.77,
"adjClose": 328.77,
"volume": 19116921,
"unadjustedVolume": 19096200,
"change": 8.83,
"changePercent": 2.76,
"vwap": 326.03,
"label": "November 10, 23",
"changeOverTime": 0.0276
},
{
"date": "2023-11-09",
"open": 319.418,
"high": 324.1799,
"low": 318.8,
"close": 320.55,
"adjClose": 320.55,
"volume": 16103071,
"unadjustedVolume": 16103100,
"change": 1.132,
"changePercent": 0.35439,
"vwap": 320.87,
"label": "November 09, 23",
"changeOverTime": 0.0035439
},
{
"date": "2023-11-08",
"open": 318.14,
"high": 321.33,
"low": 314.88,
"close": 319.78,
"adjClose": 319.78,
"volume": 13609704,
"unadjustedVolume": 13609700,
"change": 1.64,
"changePercent": 0.5155,
"vwap": 318.41,
"label": "November 08, 23",
"changeOverTime": 0.005155
},
{
"date": "2023-11-07",
"open": 317.06,
"high": 321,
"low": 315.12,
"close": 318.82,
"adjClose": 318.82,
"volume": 14055614,
"unadjustedVolume": 14055600,
"change": 1.76,
"changePercent": 0.5551,
"vwap": 319.01,
"label": "November 07, 23",
"changeOverTime": 0.005551
},
{
"date": "2023-11-06",
"open": 315.98,
"high": 318.33,
"low": 314.45,
"close": 315.8,
"adjClose": 315.8,
"volume": 12887699,
"unadjustedVolume": 12887700,
"change": -0.18,
"changePercent": -0.05696563,
"vwap": 316.17,
"label": "November 06, 23",
"changeOverTime": -0.0005696563
},
{
"date": "2023-11-03",
"open": 312.55,
"high": 315.55,
"low": 311.0167,
"close": 314.6,
"adjClose": 314.6,
"volume": 16014315,
"unadjustedVolume": 16754100,
"change": 2.05,
"changePercent": 0.6559,
"vwap": 313.56,
"label": "November 03, 23",
"changeOverTime": 0.006559
},
{
"date": "2023-11-02",
"open": 317.3,
"high": 318.82,
"low": 308.33,
"close": 310.87,
"adjClose": 310.87,
"volume": 21631820,
"unadjustedVolume": 21631800,
"change": -6.43,
"changePercent": -2.03,
"vwap": 310.96,
"label": "November 02, 23",
"changeOverTime": -0.0203
},
{
"date": "2023-11-01",
"open": 301.85,
"high": 312.74,
"low": 301.85,
"close": 311.85,
"adjClose": 311.85,
"volume": 20434580,
"unadjustedVolume": 20434600,
"change": 10,
"changePercent": 3.31,
"vwap": 308.09,
"label": "November 01, 23",
"changeOverTime": 0.0331
},
{
"date": "2023-10-31",
"open": 303.31,
"high": 303.68,
"low": 296.86,
"close": 301.27,
"adjClose": 301.27,
"volume": 19434168,
"unadjustedVolume": 19434200,
"change": -2.04,
"changePercent": -0.67258,
"vwap": 300.37,
"label": "October 31, 23",
"changeOverTime": -0.0067258
},
{
"date": "2023-10-30",
"open": 299.09,
"high": 309.3967,
"low": 299.05,
"close": 302.66,
"adjClose": 302.66,
"volume": 28435055,
"unadjustedVolume": 28435100,
"change": 3.57,
"changePercent": 1.19,
"vwap": 303.9,
"label": "October 30, 23",
"changeOverTime": 0.0119
},
{
"date": "2023-10-27",
"open": 294.48,
"high": 299.31,
"low": 292.97,
"close": 296.73,
"adjClose": 296.73,
"volume": 29596256,
"unadjustedVolume": 29596300,
"change": 2.25,
"changePercent": 0.76406,
"vwap": 296.24,
"label": "October 27, 23",
"changeOverTime": 0.0076406
},
{
"date": "2023-10-26",
"open": 295,
"high": 295,
"low": 279.403,
"close": 288.35,
"adjClose": 288.35,
"volume": 66684141,
"unadjustedVolume": 66684100,
"change": -6.65,
"changePercent": -2.25,
"vwap": 287.49,
"label": "October 26, 23",
"changeOverTime": -0.0225
},
{
"date": "2023-10-25",
"open": 310,
"high": 310.88,
"low": 298.84,
"close": 299.53,
"adjClose": 299.53,
"volume": 42158224,
"unadjustedVolume": 42192500,
"change": -10.47,
"changePercent": -3.38,
"vwap": 303.48,
"label": "October 25, 23",
"changeOverTime": -0.0338
},
{
"date": "2023-10-24",
"open": 316.78,
"high": 318.35,
"low": 310.63,
"close": 312.55,
"adjClose": 312.55,
"volume": 19441488,
"unadjustedVolume": 19525500,
"change": -4.23,
"changePercent": -1.34,
"vwap": 313.86,
"label": "October 24, 23",
"changeOverTime": -0.0134
},
{
"date": "2023-10-23",
"open": 309.5,
"high": 317.36,
"low": 307.26,
"close": 314.01,
"adjClose": 314.01,
"volume": 17716785,
"unadjustedVolume": 17796800,
"change": 4.51,
"changePercent": 1.46,
"vwap": 313.75,
"label": "October 23, 23",
"changeOverTime": 0.0146
},
{
"date": "2023-10-20",
"open": 314.14,
"high": 315.3,
"low": 306.47,
"close": 308.65,
"adjClose": 308.65,
"volume": 22279075,
"unadjustedVolume": 22287400,
"change": -5.49,
"changePercent": -1.75,
"vwap": 310.27,
"label": "October 20, 23",
"changeOverTime": -0.0175
},
{
"date": "2023-10-19",
"open": 319.875,
"high": 321.89,
"low": 311.7504,
"close": 312.81,
"adjClose": 312.81,
"volume": 18709160,
"unadjustedVolume": 18709200,
"change": -7.065,
"changePercent": -2.21,
"vwap": 316.04,
"label": "October 19, 23",
"changeOverTime": -0.0221
},
{
"date": "2023-10-18",
"open": 321.39,
"high": 325.94,
"low": 315.56,
"close": 316.97,
"adjClose": 316.97,
"volume": 16651003,
"unadjustedVolume": 16851000,
"change": -4.42,
"changePercent": -1.38,
"vwap": 319.86,
"label": "October 18, 23",
"changeOverTime": -0.0138
},
{
"date": "2023-10-17",
"open": 318.18,
"high": 324.4,
"low": 317.3,
"close": 324,
"adjClose": 324,
"volume": 16387799,
"unadjustedVolume": 16387800,
"change": 5.82,
"changePercent": 1.83,
"vwap": 322.22,
"label": "October 17, 23",
"changeOverTime": 0.0183
},
{
"date": "2023-10-16",
"open": 318.64,
"high": 321.82,
"low": 315.52,
"close": 321.15,
"adjClose": 321.15,
"volume": 16533314,
"unadjustedVolume": 16536100,
"change": 2.51,
"changePercent": 0.78772,
"vwap": 319.81,
"label": "October 16, 23",
"changeOverTime": 0.0078772
},
{
"date": "2023-10-13",
"open": 323.53,
"high": 325.0502,
"low": 312.37,
"close": 314.69,
"adjClose": 314.69,
"volume": 21360790,
"unadjustedVolume": 21341000,
"change": -8.84,
"changePercent": -2.73,
"vwap": 316.95,
"label": "October 13, 23",
"changeOverTime": -0.0273
},
{
"date": "2023-10-12",
"open": 328,
"high": 330.54,
"low": 322.69,
"close": 324.16,
"adjClose": 324.16,
"volume": 20467518,
"unadjustedVolume": 20530500,
"change": -3.84,
"changePercent": -1.17,
"vwap": 326.78,
"label": "October 12, 23",
"changeOverTime": -0.0117
},
{
"date": "2023-10-11",
"open": 323.005,
"high": 328.835,
"low": 322.95,
"close": 327.82,
"adjClose": 327.82,
"volume": 22036297,
"unadjustedVolume": 22036300,
"change": 4.815,
"changePercent": 1.49,
"vwap": 326.45,
"label": "October 11, 23",
"changeOverTime": 0.0149
},
{
"date": "2023-10-10",
"open": 319.12,
"high": 324.66,
"low": 318.16,
"close": 321.84,
"adjClose": 321.84,
"volume": 19037973,
"unadjustedVolume": 19038000,
"change": 2.72,
"changePercent": 0.85234,
"vwap": 321.65,
"label": "October 10, 23",
"changeOverTime": 0.0085234
},
{
"date": "2023-10-09",
"open": 312.5,
"high": 320.33,
"low": 311.82,
"close": 318.36,
"adjClose": 318.36,
"volume": 22503582,
"unadjustedVolume": 22503700,
"change": 5.86,
"changePercent": 1.88,
"vwap": 317.53,
"label": "October 09, 23",
"changeOverTime": 0.0188
},
{
"date": "2023-10-06",
"open": 301.44,
"high": 316.31,
"low": 300.9148,
"close": 315.43,
"adjClose": 315.43,
"volume": 21803856,
"unadjustedVolume": 21784000,
"change": 13.99,
"changePercent": 4.64,
"vwap": 310.32,
"label": "October 06, 23",
"changeOverTime": 0.0464
},
{
"date": "2023-10-05",
"open": 304.625,
"high": 306.208,
"low": 299.5,
"close": 304.79,
"adjClose": 304.79,
"volume": 19129957,
"unadjustedVolume": 19130000,
"change": 0.165,
"changePercent": 0.05416496,
"vwap": 302.53,
"label": "October 05, 23",
"changeOverTime": 0.0005416496
},
{
"date": "2023-10-04",
"open": 298.725,
"high": 306.9,
"low": 298.5,
"close": 305.58,
"adjClose": 305.58,
"volume": 16798384,
"unadjustedVolume": 16880500,
"change": 6.855,
"changePercent": 2.29,
"vwap": 303.65,
"label": "October 04, 23",
"changeOverTime": 0.0229
},
{
"date": "2023-10-03",
"open": 304.26,
"high": 306.77,
"low": 299.64,
"close": 300.94,
"adjClose": 300.94,
"volume": 17362250,
"unadjustedVolume": 17362300,
"change": -3.32,
"changePercent": -1.09,
"vwap": 301.67,
"label": "October 03, 23",
"changeOverTime": -0.0109
},
{
"date": "2023-10-02",
"open": 302.74,
"high": 307.18,
"low": 301.63,
"close": 306.82,
"adjClose": 306.82,
"volume": 16265571,
"unadjustedVolume": 16265600,
"change": 4.08,
"changePercent": 1.35,
"vwap": 304.85,
"label": "October 02, 23",
"changeOverTime": 0.0135
},
{
"date": "2023-09-29",
"open": 307.38,
"high": 310.64,
"low": 299.36,
"close": 300.21,
"adjClose": 300.21,
"volume": 25373695,
"unadjustedVolume": 25356600,
"change": -7.17,
"changePercent": -2.33,
"vwap": 303.84,
"label": "September 29, 23",
"changeOverTime": -0.0233
},
{
"date": "2023-09-28",
"open": 298.935,
"high": 306.3299,
"low": 296.7,
"close": 303.96,
"adjClose": 303.96,
"volume": 22167075,
"unadjustedVolume": 22167100,
"change": 5.025,
"changePercent": 1.68,
"vwap": 302.87,
"label": "September 28, 23",
"changeOverTime": 0.0168
},
{
"date": "2023-09-27",
"open": 300.45,
"high": 301.2997,
"low": 286.79,
"close": 297.74,
"adjClose": 297.74,
"volume": 36429835,
"unadjustedVolume": 36429800,
"change": -2.71,
"changePercent": -0.90198,
"vwap": 296.11,
"label": "September 27, 23",
"changeOverTime": -0.0090198
},
{
"date": "2023-09-26",
"open": 297.66,
"high": 300.2999,
"low": 296.0101,
"close": 298.96,
"adjClose": 298.96,
"volume": 19417161,
"unadjustedVolume": 19417200,
"change": 1.3,
"changePercent": 0.43674,
"vwap": 298.48,
"label": "September 26, 23",
"changeOverTime": 0.0043674
},
{
"date": "2023-09-25",
"open": 295.64,
"high": 300.95,
"low": 293.7,
"close": 300.83,
"adjClose": 300.83,
"volume": 18987014,
"unadjustedVolume": 18987000,
"change": 5.19,
"changePercent": 1.76,
"vwap": 298.67,
"label": "September 25, 23",
"changeOverTime": 0.0176
},
{
"date": "2023-09-22",
"open": 299.3,
"high": 305.38,
"low": 298.27,
"close": 299.08,
"adjClose": 299.08,
"volume": 25369592,
"unadjustedVolume": 25351400,
"change": -0.22,
"changePercent": -0.07350484,
"vwap": 301.51,
"label": "September 22, 23",
"changeOverTime": -0.0007350484
},
{
"date": "2023-09-21",
"open": 295.7,
"high": 300.2566,
"low": 293.27,
"close": 295.73,
"adjClose": 295.73,
"volume": 21319582,
"unadjustedVolume": 21300500,
"change": 0.03,
"changePercent": 0.01014542,
"vwap": 296.6,
"label": "September 21, 23",
"changeOverTime": 0.0001014542
},
{
"date": "2023-09-20",
"open": 305.05,
"high": 308.06,
"low": 299.43,
"close": 299.67,
"adjClose": 299.67,
"volume": 19379515,
"unadjustedVolume": 19379500,
"change": -5.38,
"changePercent": -1.76,
"vwap": 303.18,
"label": "September 20, 23",
"changeOverTime": -0.0176
},
{
"date": "2023-09-19",
"open": 302.48,
"high": 306.17,
"low": 299.81,
"close": 305.07,
"adjClose": 305.07,
"volume": 15931618,
"unadjustedVolume": 15924400,
"change": 2.59,
"changePercent": 0.85625,
"vwap": 303.39,
"label": "September 19, 23",
"changeOverTime": 0.0085625
},
{
"date": "2023-09-18",
"open": 298.19,
"high": 303.6,
"low": 297.8,
"close": 302.55,
"adjClose": 302.55,
"volume": 13761058,
"unadjustedVolume": 14234200,
"change": 4.36,
"changePercent": 1.46,
"vwap": 301.67,
"label": "September 18, 23",
"changeOverTime": 0.0146
},
{
"date": "2023-09-15",
"open": 311.61,
"high": 312,
"low": 298.75,
"close": 300.31,
"adjClose": 300.31,
"volume": 28131140,
"unadjustedVolume": 28106400,
"change": -11.3,
"changePercent": -3.63,
"vwap": 303.34,
"label": "September 15, 23",
"changeOverTime": -0.0363
},
{
"date": "2023-09-14",
"open": 306.74,
"high": 312.87,
"low": 305.03,
"close": 311.72,
"adjClose": 311.72,
"volume": 19340902,
"unadjustedVolume": 19343100,
"change": 4.98,
"changePercent": 1.62,
"vwap": 310.12,
"label": "September 14, 23",
"changeOverTime": 0.0162
},
{
"date": "2023-09-13",
"open": 302.36,
"high": 307.18,
"low": 301.3206,
"close": 305.06,
"adjClose": 305.06,
"volume": 13210915,
"unadjustedVolume": 13210900,
"change": 2.7,
"changePercent": 0.89298,
"vwap": 304.84,
"label": "September 13, 23",
"changeOverTime": 0.0089298
},
{
"date": "2023-09-12",
"open": 306.33,
"high": 308.6599,
"low": 300.23,
"close": 301.66,
"adjClose": 301.66,
"volume": 13460900,
"unadjustedVolume": 13480400,
"change": -4.67,
"changePercent": -1.52,
"vwap": 302.97,
"label": "September 12, 23",
"changeOverTime": -0.0152
},
{
"date": "2023-09-11",
"open": 301.41,
"high": 309.04,
"low": 301.28,
"close": 307.56,
"adjClose": 307.56,
"volume": 19473930,
"unadjustedVolume": 19489300,
"change": 6.15,
"changePercent": 2.04,
"vwap": 305.59,
"label": "September 11, 23",
"changeOverTime": 0.0204
},
{
"date": "2023-09-08",
"open": 299.22,
"high": 305.25,
"low": 296.78,
"close": 297.89,
"adjClose": 297.89,
"volume": 17272203,
"unadjustedVolume": 17548000,
"change": -1.33,
"changePercent": -0.44449,
"vwap": 300.39,
"label": "September 08, 23",
"changeOverTime": -0.0044449
},
{
"date": "2023-09-07",
"open": 298,
"high": 307.0499,
"low": 292.22,
"close": 298.67,
"adjClose": 298.67,
"volume": 33748737,
"unadjustedVolume": 33748700,
"change": 0.67,
"changePercent": 0.22483,
"vwap": 299.67,
"label": "September 07, 23",
"changeOverTime": 0.0022483
},
{
"date": "2023-09-06",
"open": 301.71,
"high": 303.3,
"low": 295.66,
"close": 299.17,
"adjClose": 299.17,
"volume": 15418092,
"unadjustedVolume": 15418100,
"change": -2.54,
"changePercent": -0.84187,
"vwap": 298.87,
"label": "September 06, 23",
"changeOverTime": -0.0084187
},
{
"date": "2023-09-05",
"open": 297.02,
"high": 301.39,
"low": 295.51,
"close": 300.15,
"adjClose": 300.15,
"volume": 14205989,
"unadjustedVolume": 14956000,
"change": 3.13,
"changePercent": 1.05,
"vwap": 299.48,
"label": "September 05, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-09-01",
"open": 299.37,
"high": 301.74,
"low": 294.47,
"close": 296.38,
"adjClose": 296.38,
"volume": 12842257,
"unadjustedVolume": 12819800,
"change": -2.99,
"changePercent": -0.99876,
"vwap": 296.8,
"label": "September 01, 23",
"changeOverTime": -0.0099876
},
{
"date": "2023-08-31",
"open": 295.8,
"high": 301.1,
"low": 295.66,
"close": 295.89,
"adjClose": 295.89,
"volume": 17229900,
"unadjustedVolume": 17229900,
"change": 0.09,
"changePercent": 0.03042596,
"vwap": 297.55,
"label": "August 31, 23",
"changeOverTime": 0.0003042596
},
{
"date": "2023-08-30",
"open": 297.17,
"high": 298.29,
"low": 293.43,
"close": 295.1,
"adjClose": 295.1,
"volume": 17717000,
"unadjustedVolume": 17717000,
"change": -2.07,
"changePercent": -0.69657,
"vwap": 295.61,
"label": "August 30, 23",
"changeOverTime": -0.0069657
},
{
"date": "2023-08-29",
"open": 288.58,
"high": 299.15,
"low": 288.18,
"close": 297.99,
"adjClose": 297.99,
"volume": 20844500,
"unadjustedVolume": 20844500,
"change": 9.41,
"changePercent": 3.26,
"vwap": 295.11,
"label": "August 29, 23",
"changeOverTime": 0.0326
},
{
"date": "2023-08-28",
"open": 288,
"high": 291.45,
"low": 285.8,
"close": 290.26,
"adjClose": 290.26,
"volume": 14239300,
"unadjustedVolume": 14239300,
"change": 2.26,
"changePercent": 0.78472,
"vwap": 289.17,
"label": "August 28, 23",
"changeOverTime": 0.0078472
},
{
"date": "2023-08-25",
"open": 286.13,
"high": 288.39,
"low": 276.03,
"close": 285.5,
"adjClose": 285.5,
"volume": 23701400,
"unadjustedVolume": 23701400,
"change": -0.63,
"changePercent": -0.22018,
"vwap": 283.31,
"label": "August 25, 23",
"changeOverTime": -0.0022018
},
{
"date": "2023-08-24",
"open": 298.5,
"high": 299.46,
"low": 286.64,
"close": 286.75,
"adjClose": 286.75,
"volume": 18360900,
"unadjustedVolume": 18360900,
"change": -11.75,
"changePercent": -3.94,
"vwap": 290.95,
"label": "August 24, 23",
"changeOverTime": -0.0394
},
{
"date": "2023-08-23",
"open": 288.5,
"high": 297.4,
"low": 287.67,
"close": 294.24,
"adjClose": 294.24,
"volume": 18287000,
"unadjustedVolume": 18287000,
"change": 5.74,
"changePercent": 1.99,
"vwap": 293.1,
"label": "August 23, 23",
"changeOverTime": 0.0199
},
{
"date": "2023-08-22",
"open": 292.55,
"high": 292.9,
"low": 286.75,
"close": 287.6,
"adjClose": 287.6,
"volume": 12999900,
"unadjustedVolume": 12999900,
"change": -4.95,
"changePercent": -1.69,
"vwap": 289.08,
"label": "August 22, 23",
"changeOverTime": -0.0169
},
{
"date": "2023-08-21",
"open": 283.45,
"high": 290.5,
"low": 281.85,
"close": 289.9,
"adjClose": 289.9,
"volume": 20181500,
"unadjustedVolume": 20181500,
"change": 6.45,
"changePercent": 2.28,
"vwap": 287.42,
"label": "August 21, 23",
"changeOverTime": 0.0228
},
{
"date": "2023-08-18",
"open": 279.03,
"high": 285.69,
"low": 274.38,
"close": 283.25,
"adjClose": 283.25,
"volume": 34061200,
"unadjustedVolume": 34061200,
"change": 4.22,
"changePercent": 1.51,
"vwap": 281.11,
"label": "August 18, 23",
"changeOverTime": 0.0151
},
{
"date": "2023-08-17",
"open": 293.05,
"high": 296.05,
"low": 284.95,
"close": 285.09,
"adjClose": 285.09,
"volume": 23950100,
"unadjustedVolume": 23950100,
"change": -7.96,
"changePercent": -2.72,
"vwap": 288.7,
"label": "August 17, 23",
"changeOverTime": -0.0272
},
{
"date": "2023-08-16",
"open": 300.2,
"high": 301.08,
"low": 294.28,
"close": 294.29,
"adjClose": 294.29,
"volume": 18547700,
"unadjustedVolume": 18547700,
"change": -5.91,
"changePercent": -1.97,
"vwap": 296.55,
"label": "August 16, 23",
"changeOverTime": -0.0197
},
{
"date": "2023-08-15",
"open": 306.14,
"high": 307.23,
"low": 300.03,
"close": 301.95,
"adjClose": 301.95,
"volume": 11623600,
"unadjustedVolume": 11623600,
"change": -4.19,
"changePercent": -1.37,
"vwap": 303.07,
"label": "August 15, 23",
"changeOverTime": -0.0137
},
{
"date": "2023-08-14",
"open": 300.98,
"high": 306.21,
"low": 298.25,
"close": 306.19,
"adjClose": 306.19,
"volume": 15641900,
"unadjustedVolume": 15641900,
"change": 5.21,
"changePercent": 1.73,
"vwap": 303.55,
"label": "August 14, 23",
"changeOverTime": 0.0173
},
{
"date": "2023-08-11",
"open": 302.57,
"high": 304.72,
"low": 300.36,
"close": 301.64,
"adjClose": 301.64,
"volume": 13967800,
"unadjustedVolume": 13967800,
"change": -0.93,
"changePercent": -0.30737,
"vwap": 302.24,
"label": "August 11, 23",
"changeOverTime": -0.0030737
},
{
"date": "2023-08-10",
"open": 307.94,
"high": 312.34,
"low": 303.87,
"close": 305.74,
"adjClose": 305.74,
"volume": 14358900,
"unadjustedVolume": 14358900,
"change": -2.2,
"changePercent": -0.71442,
"vwap": 307.32,
"label": "August 10, 23",
"changeOverTime": -0.0071442
},
{
"date": "2023-08-09",
"open": 312.88,
"high": 313.63,
"low": 302.85,
"close": 305.21,
"adjClose": 305.21,
"volume": 19955800,
"unadjustedVolume": 19955800,
"change": -7.67,
"changePercent": -2.45,
"vwap": 307.23,
"label": "August 09, 23",
"changeOverTime": -0.0245
},
{
"date": "2023-08-08",
"open": 314.4,
"high": 317.89,
"low": 310.11,
"close": 312.64,
"adjClose": 312.64,
"volume": 15183500,
"unadjustedVolume": 15183500,
"change": -1.76,
"changePercent": -0.5598,
"vwap": 313.55,
"label": "August 08, 23",
"changeOverTime": -0.005598
},
{
"date": "2023-08-07",
"open": 313.23,
"high": 317.07,
"low": 310.46,
"close": 316.56,
"adjClose": 316.56,
"volume": 16236500,
"unadjustedVolume": 16236500,
"change": 3.33,
"changePercent": 1.06,
"vwap": 314.7,
"label": "August 07, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-08-04",
"open": 314.96,
"high": 318.41,
"low": 310.2,
"close": 310.73,
"adjClose": 310.73,
"volume": 17600200,
"unadjustedVolume": 17600200,
"change": -4.23,
"changePercent": -1.34,
"vwap": 313.11,
"label": "August 04, 23",
"changeOverTime": -0.0134
},
{
"date": "2023-08-03",
"open": 309.93,
"high": 315.95,
"low": 309.93,
"close": 313.19,
"adjClose": 313.19,
"volume": 15180200,
"unadjustedVolume": 15180200,
"change": 3.26,
"changePercent": 1.05,
"vwap": 313.02,
"label": "August 03, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-08-02",
"open": 318,
"high": 318.39,
"low": 310.65,
"close": 314.31,
"adjClose": 314.31,
"volume": 20461100,
"unadjustedVolume": 20461100,
"change": -3.69,
"changePercent": -1.16,
"vwap": 314.45,
"label": "August 02, 23",
"changeOverTime": -0.0116
},
{
"date": "2023-08-01",
"open": 317.54,
"high": 324.14,
"low": 314.66,
"close": 322.71,
"adjClose": 322.71,
"volume": 22817900,
"unadjustedVolume": 22817900,
"change": 5.17,
"changePercent": 1.63,
"vwap": 320.5,
"label": "August 01, 23",
"changeOverTime": 0.0163
},
{
"date": "2023-07-31",
"open": 323.69,
"high": 325.66,
"low": 317.59,
"close": 318.6,
"adjClose": 318.6,
"volume": 25799600,
"unadjustedVolume": 25799600,
"change": -5.09,
"changePercent": -1.57,
"vwap": 320.62,
"label": "July 31, 23",
"changeOverTime": -0.0157
},
{
"date": "2023-07-28",
"open": 316.88,
"high": 326.2,
"low": 314.25,
"close": 325.48,
"adjClose": 325.48,
"volume": 39220300,
"unadjustedVolume": 39220300,
"change": 8.6,
"changePercent": 2.71,
"vwap": 321.98,
"label": "July 28, 23",
"changeOverTime": 0.0271
},
{
"date": "2023-07-27",
"open": 325.12,
"high": 325.35,
"low": 309.84,
"close": 311.71,
"adjClose": 311.71,
"volume": 64229200,
"unadjustedVolume": 64229200,
"change": -13.41,
"changePercent": -4.12,
"vwap": 315.63,
"label": "July 27, 23",
"changeOverTime": -0.0412
},
{
"date": "2023-07-26",
"open": 301.19,
"high": 301.77,
"low": 291.9,
"close": 298.57,
"adjClose": 298.57,
"volume": 47256900,
"unadjustedVolume": 47256900,
"change": -2.62,
"changePercent": -0.86988,
"vwap": 297.41,
"label": "July 26, 23",
"changeOverTime": -0.0086988
},
{
"date": "2023-07-25",
"open": 295.19,
"high": 298.3,
"low": 291.86,
"close": 294.47,
"adjClose": 294.47,
"volume": 19585600,
"unadjustedVolume": 19585600,
"change": -0.72,
"changePercent": -0.24391,
"vwap": 294.88,
"label": "July 25, 23",
"changeOverTime": -0.0024391
},
{
"date": "2023-07-24",
"open": 295.78,
"high": 297.52,
"low": 288.3,
"close": 291.61,
"adjClose": 291.61,
"volume": 24915700,
"unadjustedVolume": 24915700,
"change": -4.17,
"changePercent": -1.41,
"vwap": 292.48,
"label": "July 24, 23",
"changeOverTime": -0.0141
},
{
"date": "2023-07-21",
"open": 304.57,
"high": 305.46,
"low": 291.2,
"close": 294.26,
"adjClose": 294.26,
"volume": 42089700,
"unadjustedVolume": 42089700,
"change": -10.31,
"changePercent": -3.39,
"vwap": 296.97,
"label": "July 21, 23",
"changeOverTime": -0.0339
},
{
"date": "2023-07-20",
"open": 313.5,
"high": 315.54,
"low": 302.22,
"close": 302.52,
"adjClose": 302.52,
"volume": 23836900,
"unadjustedVolume": 23836900,
"change": -10.98,
"changePercent": -3.5,
"vwap": 306.76,
"label": "July 20, 23",
"changeOverTime": -0.035
},
{
"date": "2023-07-19",
"open": 313.03,
"high": 318.68,
"low": 310.52,
"close": 316.01,
"adjClose": 316.01,
"volume": 21763700,
"unadjustedVolume": 21763700,
"change": 2.98,
"changePercent": 0.95199,
"vwap": 315.07,
"label": "July 19, 23",
"changeOverTime": 0.0095199
},
{
"date": "2023-07-18",
"open": 310.88,
"high": 314.2,
"low": 307.62,
"close": 312.05,
"adjClose": 312.05,
"volume": 20764600,
"unadjustedVolume": 20764600,
"change": 1.17,
"changePercent": 0.37635,
"vwap": 311.29,
"label": "July 18, 23",
"changeOverTime": 0.0037635
},
{
"date": "2023-07-17",
"open": 307.54,
"high": 311.71,
"low": 304.71,
"close": 310.62,
"adjClose": 310.62,
"volume": 25323100,
"unadjustedVolume": 25323100,
"change": 3.08,
"changePercent": 1,
"vwap": 309.01,
"label": "July 17, 23",
"changeOverTime": 0.01
},
{
"date": "2023-07-14",
"open": 311.79,
"high": 314.88,
"low": 307.36,
"close": 308.87,
"adjClose": 308.87,
"volume": 22576000,
"unadjustedVolume": 22576000,
"change": -2.92,
"changePercent": -0.93653,
"vwap": 310.37,
"label": "July 14, 23",
"changeOverTime": -0.0093653
},
{
"date": "2023-07-13",
"open": 313.62,
"high": 316.24,
"low": 310.29,
"close": 313.41,
"adjClose": 313.41,
"volume": 30281000,
"unadjustedVolume": 30281000,
"change": -0.21,
"changePercent": -0.06696002,
"vwap": 313.31,
"label": "July 13, 23",
"changeOverTime": -0.0006696002
},
{
"date": "2023-07-12",
"open": 301.75,
"high": 309.45,
"low": 300.1,
"close": 309.34,
"adjClose": 309.34,
"volume": 36677100,
"unadjustedVolume": 36677100,
"change": 7.59,
"changePercent": 2.52,
"vwap": 306.3,
"label": "July 12, 23",
"changeOverTime": 0.0252
},
{
"date": "2023-07-11",
"open": 293.9,
"high": 300.18,
"low": 291.9,
"close": 298.29,
"adjClose": 298.29,
"volume": 27585900,
"unadjustedVolume": 27585900,
"change": 4.39,
"changePercent": 1.49,
"vwap": 296.79,
"label": "July 11, 23",
"changeOverTime": 0.0149
},
{
"date": "2023-07-10",
"open": 295.55,
"high": 298.13,
"low": 287.05,
"close": 294.1,
"adjClose": 294.1,
"volume": 37058300,
"unadjustedVolume": 37058300,
"change": -1.45,
"changePercent": -0.49061,
"vwap": 293.09,
"label": "July 10, 23",
"changeOverTime": -0.0049061
},
{
"date": "2023-07-07",
"open": 292.18,
"high": 296.2,
"low": 288.66,
"close": 290.53,
"adjClose": 290.53,
"volume": 25546200,
"unadjustedVolume": 25546200,
"change": -1.65,
"changePercent": -0.56472,
"vwap": 291.8,
"label": "July 07, 23",
"changeOverTime": -0.0056472
},
{
"date": "2023-07-06",
"open": 295.89,
"high": 298.12,
"low": 291.31,
"close": 291.99,
"adjClose": 291.99,
"volume": 47600500,
"unadjustedVolume": 47600500,
"change": -3.9,
"changePercent": -1.32,
"vwap": 293.81,
"label": "July 06, 23",
"changeOverTime": -0.0132
},
{
"date": "2023-07-05",
"open": 287.65,
"high": 298.12,
"low": 286.36,
"close": 294.37,
"adjClose": 294.37,
"volume": 33865500,
"unadjustedVolume": 33865500,
"change": 6.72,
"changePercent": 2.34,
"vwap": 292.95,
"label": "July 05, 23",
"changeOverTime": 0.0234
},
{
"date": "2023-07-03",
"open": 286.7,
"high": 289.4,
"low": 284.85,
"close": 286.02,
"adjClose": 286.02,
"volume": 8629300,
"unadjustedVolume": 8629300,
"change": -0.68,
"changePercent": -0.23718,
"vwap": 286.76,
"label": "July 03, 23",
"changeOverTime": -0.0023718
},
{
"date": "2023-06-30",
"open": 284.76,
"high": 289.05,
"low": 284.42,
"close": 286.98,
"adjClose": 286.98,
"volume": 19676000,
"unadjustedVolume": 19676000,
"change": 2.22,
"changePercent": 0.7796,
"vwap": 286.82,
"label": "June 30, 23",
"changeOverTime": 0.007796
},
{
"date": "2023-06-29",
"open": 284.5,
"high": 286.57,
"low": 280.69,
"close": 281.53,
"adjClose": 281.53,
"volume": 15395700,
"unadjustedVolume": 15395700,
"change": -2.97,
"changePercent": -1.04,
"vwap": 282.93,
"label": "June 29, 23",
"changeOverTime": -0.0104
},
{
"date": "2023-06-28",
"open": 284.82,
"high": 289.55,
"low": 284.06,
"close": 285.29,
"adjClose": 285.29,
"volume": 16722100,
"unadjustedVolume": 16722100,
"change": 0.47,
"changePercent": 0.16502,
"vwap": 286.3,
"label": "June 28, 23",
"changeOverTime": 0.0016502
},
{
"date": "2023-06-27",
"open": 282.01,
"high": 289.35,
"low": 280.65,
"close": 287.05,
"adjClose": 287.05,
"volume": 26108300,
"unadjustedVolume": 26108300,
"change": 5.04,
"changePercent": 1.79,
"vwap": 285.68,
"label": "June 27, 23",
"changeOverTime": 0.0179
},
{
"date": "2023-06-26",
"open": 288.7,
"high": 289.79,
"low": 277.6,
"close": 278.47,
"adjClose": 278.47,
"volume": 24232700,
"unadjustedVolume": 24232700,
"change": -10.23,
"changePercent": -3.54,
"vwap": 281.95,
"label": "June 26, 23",
"changeOverTime": -0.0354
},
{
"date": "2023-06-23",
"open": 281.51,
"high": 289.67,
"low": 278.95,
"close": 288.73,
"adjClose": 288.73,
"volume": 50988400,
"unadjustedVolume": 50988400,
"change": 7.22,
"changePercent": 2.56,
"vwap": 285.78,
"label": "June 23, 23",
"changeOverTime": 0.0256
},
{
"date": "2023-06-22",
"open": 279.08,
"high": 285.26,
"low": 277.79,
"close": 284.88,
"adjClose": 284.88,
"volume": 17563100,
"unadjustedVolume": 17563100,
"change": 5.8,
"changePercent": 2.08,
"vwap": 282.64,
"label": "June 22, 23",
"changeOverTime": 0.0208
},
{
"date": "2023-06-21",
"open": 283.53,
"high": 284,
"low": 278.36,
"close": 281.64,
"adjClose": 281.64,
"volume": 20556200,
"unadjustedVolume": 20556200,
"change": -1.89,
"changePercent": -0.6666,
"vwap": 281.33,
"label": "June 21, 23",
"changeOverTime": -0.006666
},
{
"date": "2023-06-20",
"open": 278.73,
"high": 284.8,
"low": 276.22,
"close": 284.33,
"adjClose": 284.33,
"volume": 20701600,
"unadjustedVolume": 20701600,
"change": 5.6,
"changePercent": 2.01,
"vwap": 281.78,
"label": "June 20, 23",
"changeOverTime": 0.0201
},
{
"date": "2023-06-16",
"open": 284.75,
"high": 287.85,
"low": 280.13,
"close": 281,
"adjClose": 281,
"volume": 43102500,
"unadjustedVolume": 43102500,
"change": -3.75,
"changePercent": -1.32,
"vwap": 282.99,
"label": "June 16, 23",
"changeOverTime": -0.0132
},
{
"date": "2023-06-15",
"open": 272.3,
"high": 283.99,
"low": 271.42,
"close": 281.83,
"adjClose": 281.83,
"volume": 25973500,
"unadjustedVolume": 25973500,
"change": 9.53,
"changePercent": 3.5,
"vwap": 279.08,
"label": "June 15, 23",
"changeOverTime": 0.035
},
{
"date": "2023-06-14",
"open": 271.89,
"high": 274.99,
"low": 268.32,
"close": 273.35,
"adjClose": 273.35,
"volume": 19175100,
"unadjustedVolume": 19175100,
"change": 1.46,
"changePercent": 0.53698,
"vwap": 272.22,
"label": "June 14, 23",
"changeOverTime": 0.0053698
},
{
"date": "2023-06-13",
"open": 274.88,
"high": 275.72,
"low": 269.09,
"close": 271.32,
"adjClose": 271.32,
"volume": 16164000,
"unadjustedVolume": 16164000,
"change": -3.56,
"changePercent": -1.3,
"vwap": 272.04,
"label": "June 13, 23",
"changeOverTime": -0.013
},
{
"date": "2023-06-12",
"open": 267.17,
"high": 271.75,
"low": 265.33,
"close": 271.05,
"adjClose": 271.05,
"volume": 15442500,
"unadjustedVolume": 15442500,
"change": 3.88,
"changePercent": 1.45,
"vwap": 269.38,
"label": "June 12, 23",
"changeOverTime": 0.0145
},
{
"date": "2023-06-09",
"open": 262.48,
"high": 267.95,
"low": 261.7,
"close": 264.95,
"adjClose": 264.95,
"volume": 16938500,
"unadjustedVolume": 16938500,
"change": 2.47,
"changePercent": 0.94102,
"vwap": 264.87,
"label": "June 09, 23",
"changeOverTime": 0.0094102
},
{
"date": "2023-06-08",
"open": 260.62,
"high": 267.65,
"low": 258.88,
"close": 264.58,
"adjClose": 264.58,
"volume": 20899400,
"unadjustedVolume": 20899400,
"change": 3.96,
"changePercent": 1.52,
"vwap": 263.7,
"label": "June 08, 23",
"changeOverTime": 0.0152
}
]
}