Revision control
Copy as Markdown
{
"symbol": "MNST",
"historical": [
{
"date": "2023-12-07",
"open": 54.53,
"high": 54.59,
"low": 54,
"close": 54.3,
"adjClose": 54.3,
"volume": 4265997,
"unadjustedVolume": 4265997,
"change": -0.23,
"changePercent": -0.42179,
"vwap": 54.3,
"label": "December 07, 23",
"changeOverTime": -0.0042179
},
{
"date": "2023-12-06",
"open": 54.26,
"high": 54.44,
"low": 53.54,
"close": 54.3,
"adjClose": 54.3,
"volume": 5649400,
"unadjustedVolume": 5649400,
"change": 0.04,
"changePercent": 0.07371913,
"vwap": 54.09,
"label": "December 06, 23",
"changeOverTime": 0.0007371913
},
{
"date": "2023-12-05",
"open": 55.08,
"high": 55.26,
"low": 53.99,
"close": 54.26,
"adjClose": 54.26,
"volume": 5775500,
"unadjustedVolume": 5775500,
"change": -0.82,
"changePercent": -1.49,
"vwap": 54.5,
"label": "December 05, 23",
"changeOverTime": -0.0149
},
{
"date": "2023-12-04",
"open": 54.97,
"high": 55.58,
"low": 54.67,
"close": 55.17,
"adjClose": 55.17,
"volume": 5413200,
"unadjustedVolume": 5413200,
"change": 0.2,
"changePercent": 0.36383,
"vwap": 55.14,
"label": "December 04, 23",
"changeOverTime": 0.0036383
},
{
"date": "2023-12-01",
"open": 54.92,
"high": 55.53,
"low": 54.92,
"close": 55.22,
"adjClose": 55.22,
"volume": 5525600,
"unadjustedVolume": 5525600,
"change": 0.3,
"changePercent": 0.54625,
"vwap": 55.22,
"label": "December 01, 23",
"changeOverTime": 0.0054625
},
{
"date": "2023-11-30",
"open": 54.82,
"high": 55.2,
"low": 54.18,
"close": 55.15,
"adjClose": 55.15,
"volume": 8484100,
"unadjustedVolume": 8484100,
"change": 0.33,
"changePercent": 0.60197,
"vwap": 54.84,
"label": "November 30, 23",
"changeOverTime": 0.0060197
},
{
"date": "2023-11-29",
"open": 55.48,
"high": 55.5,
"low": 54.32,
"close": 54.71,
"adjClose": 54.71,
"volume": 8844500,
"unadjustedVolume": 8844500,
"change": -0.77,
"changePercent": -1.39,
"vwap": 54.84,
"label": "November 29, 23",
"changeOverTime": -0.0139
},
{
"date": "2023-11-28",
"open": 54.7,
"high": 55.42,
"low": 54.68,
"close": 55.28,
"adjClose": 55.28,
"volume": 8008500,
"unadjustedVolume": 8008500,
"change": 0.58,
"changePercent": 1.06,
"vwap": 55.13,
"label": "November 28, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-11-27",
"open": 55.22,
"high": 55.33,
"low": 54.65,
"close": 54.72,
"adjClose": 54.72,
"volume": 4535600,
"unadjustedVolume": 4535600,
"change": -0.5,
"changePercent": -0.90547,
"vwap": 54.9,
"label": "November 27, 23",
"changeOverTime": -0.0090547
},
{
"date": "2023-11-24",
"open": 55.11,
"high": 55.41,
"low": 55.02,
"close": 55.17,
"adjClose": 55.17,
"volume": 1871800,
"unadjustedVolume": 1871800,
"change": 0.06,
"changePercent": 0.10887,
"vwap": 55.2,
"label": "November 24, 23",
"changeOverTime": 0.0010887
},
{
"date": "2023-11-22",
"open": 55.32,
"high": 55.61,
"low": 55,
"close": 55.22,
"adjClose": 55.22,
"volume": 4756300,
"unadjustedVolume": 4756300,
"change": -0.1,
"changePercent": -0.18077,
"vwap": 55.28,
"label": "November 22, 23",
"changeOverTime": -0.0018077
},
{
"date": "2023-11-21",
"open": 54.97,
"high": 55.12,
"low": 54.6,
"close": 54.8,
"adjClose": 54.8,
"volume": 8424500,
"unadjustedVolume": 8424500,
"change": -0.17,
"changePercent": -0.30926,
"vwap": 54.84,
"label": "November 21, 23",
"changeOverTime": -0.0030926
},
{
"date": "2023-11-20",
"open": 54.65,
"high": 55.04,
"low": 54.38,
"close": 54.82,
"adjClose": 54.82,
"volume": 6964600,
"unadjustedVolume": 6964600,
"change": 0.17,
"changePercent": 0.31107,
"vwap": 54.75,
"label": "November 20, 23",
"changeOverTime": 0.0031107
},
{
"date": "2023-11-17",
"open": 54.93,
"high": 55,
"low": 54.15,
"close": 54.79,
"adjClose": 54.79,
"volume": 7936300,
"unadjustedVolume": 7936300,
"change": -0.14,
"changePercent": -0.25487,
"vwap": 54.65,
"label": "November 17, 23",
"changeOverTime": -0.0025487
},
{
"date": "2023-11-16",
"open": 55.7,
"high": 56.01,
"low": 54.99,
"close": 55.1,
"adjClose": 55.1,
"volume": 5015700,
"unadjustedVolume": 5015700,
"change": -0.6,
"changePercent": -1.08,
"vwap": 55.37,
"label": "November 16, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-11-15",
"open": 55.81,
"high": 55.9,
"low": 55.25,
"close": 55.42,
"adjClose": 55.42,
"volume": 4658000,
"unadjustedVolume": 4658000,
"change": -0.39,
"changePercent": -0.6988,
"vwap": 55.52,
"label": "November 15, 23",
"changeOverTime": -0.006988
},
{
"date": "2023-11-14",
"open": 56,
"high": 56.1,
"low": 55.29,
"close": 55.68,
"adjClose": 55.68,
"volume": 4625300,
"unadjustedVolume": 4625300,
"change": -0.32,
"changePercent": -0.57143,
"vwap": 55.69,
"label": "November 14, 23",
"changeOverTime": -0.0057143
},
{
"date": "2023-11-13",
"open": 55.32,
"high": 55.78,
"low": 55.29,
"close": 55.54,
"adjClose": 55.54,
"volume": 3461500,
"unadjustedVolume": 3461500,
"change": 0.22,
"changePercent": 0.39769,
"vwap": 55.54,
"label": "November 13, 23",
"changeOverTime": 0.0039769
},
{
"date": "2023-11-10",
"open": 55.3,
"high": 55.38,
"low": 54.33,
"close": 55.28,
"adjClose": 55.28,
"volume": 5849600,
"unadjustedVolume": 5849600,
"change": -0.02,
"changePercent": -0.03616637,
"vwap": 55,
"label": "November 10, 23",
"changeOverTime": -0.0003616637
},
{
"date": "2023-11-09",
"open": 56,
"high": 56.02,
"low": 54.91,
"close": 55.08,
"adjClose": 55.08,
"volume": 5374500,
"unadjustedVolume": 5374500,
"change": -0.92,
"changePercent": -1.64,
"vwap": 55.34,
"label": "November 09, 23",
"changeOverTime": -0.0164
},
{
"date": "2023-11-08",
"open": 56.12,
"high": 56.28,
"low": 55.25,
"close": 55.66,
"adjClose": 55.66,
"volume": 7613700,
"unadjustedVolume": 7613700,
"change": -0.46,
"changePercent": -0.81967,
"vwap": 55.73,
"label": "November 08, 23",
"changeOverTime": -0.0081967
},
{
"date": "2023-11-07",
"open": 56.12,
"high": 56.15,
"low": 55.63,
"close": 55.98,
"adjClose": 55.98,
"volume": 5121800,
"unadjustedVolume": 5121800,
"change": -0.14,
"changePercent": -0.24947,
"vwap": 55.92,
"label": "November 07, 23",
"changeOverTime": -0.0024947
},
{
"date": "2023-11-06",
"open": 55.56,
"high": 56.96,
"low": 55.56,
"close": 56.14,
"adjClose": 56.14,
"volume": 5532400,
"unadjustedVolume": 5532400,
"change": 0.58,
"changePercent": 1.04,
"vwap": 56.22,
"label": "November 06, 23",
"changeOverTime": 0.0104
},
{
"date": "2023-11-03",
"open": 57.24,
"high": 58.86,
"low": 55.33,
"close": 55.56,
"adjClose": 55.56,
"volume": 9951100,
"unadjustedVolume": 9951100,
"change": -1.68,
"changePercent": -2.94,
"vwap": 56.58,
"label": "November 03, 23",
"changeOverTime": -0.0294
},
{
"date": "2023-11-02",
"open": 51.8,
"high": 52.77,
"low": 51.76,
"close": 52.66,
"adjClose": 52.66,
"volume": 9394200,
"unadjustedVolume": 9394200,
"change": 0.86,
"changePercent": 1.66,
"vwap": 52.4,
"label": "November 02, 23",
"changeOverTime": 0.0166
},
{
"date": "2023-11-01",
"open": 51.21,
"high": 51.71,
"low": 51.06,
"close": 51.65,
"adjClose": 51.65,
"volume": 6458400,
"unadjustedVolume": 6458400,
"change": 0.44,
"changePercent": 0.85921,
"vwap": 51.47,
"label": "November 01, 23",
"changeOverTime": 0.0085921
},
{
"date": "2023-10-31",
"open": 50.77,
"high": 51.13,
"low": 50.55,
"close": 51.1,
"adjClose": 51.1,
"volume": 5686300,
"unadjustedVolume": 5686300,
"change": 0.33,
"changePercent": 0.64999,
"vwap": 50.93,
"label": "October 31, 23",
"changeOverTime": 0.0064999
},
{
"date": "2023-10-30",
"open": 50.41,
"high": 50.84,
"low": 50.35,
"close": 50.68,
"adjClose": 50.68,
"volume": 5665500,
"unadjustedVolume": 5665500,
"change": 0.27,
"changePercent": 0.53561,
"vwap": 50.62,
"label": "October 30, 23",
"changeOverTime": 0.0053561
},
{
"date": "2023-10-27",
"open": 49.97,
"high": 50.4,
"low": 49.51,
"close": 49.9,
"adjClose": 49.9,
"volume": 5087100,
"unadjustedVolume": 5087100,
"change": -0.07,
"changePercent": -0.14008,
"vwap": 49.94,
"label": "October 27, 23",
"changeOverTime": -0.0014008
},
{
"date": "2023-10-26",
"open": 50.1,
"high": 50.38,
"low": 49.97,
"close": 50.06,
"adjClose": 50.06,
"volume": 5384900,
"unadjustedVolume": 5384900,
"change": -0.04,
"changePercent": -0.07984032,
"vwap": 50.14,
"label": "October 26, 23",
"changeOverTime": -0.0007984032
},
{
"date": "2023-10-25",
"open": 49.93,
"high": 50.54,
"low": 49.79,
"close": 50.08,
"adjClose": 50.08,
"volume": 4751900,
"unadjustedVolume": 4751900,
"change": 0.15,
"changePercent": 0.30042,
"vwap": 50.14,
"label": "October 25, 23",
"changeOverTime": 0.0030042
},
{
"date": "2023-10-24",
"open": 49.23,
"high": 50.83,
"low": 49.2,
"close": 50.05,
"adjClose": 50.05,
"volume": 7827600,
"unadjustedVolume": 7827600,
"change": 0.82,
"changePercent": 1.67,
"vwap": 50.03,
"label": "October 24, 23",
"changeOverTime": 0.0167
},
{
"date": "2023-10-23",
"open": 49.75,
"high": 50.59,
"low": 49.43,
"close": 50.3,
"adjClose": 50.3,
"volume": 4386700,
"unadjustedVolume": 4386700,
"change": 0.55,
"changePercent": 1.11,
"vwap": 50.11,
"label": "October 23, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-10-20",
"open": 50.4,
"high": 50.66,
"low": 49.78,
"close": 49.98,
"adjClose": 49.98,
"volume": 7487800,
"unadjustedVolume": 7487800,
"change": -0.42,
"changePercent": -0.83333,
"vwap": 50.14,
"label": "October 20, 23",
"changeOverTime": -0.0083333
},
{
"date": "2023-10-19",
"open": 50.07,
"high": 50.81,
"low": 49.8,
"close": 50.4,
"adjClose": 50.4,
"volume": 8158900,
"unadjustedVolume": 8158900,
"change": 0.33,
"changePercent": 0.65908,
"vwap": 50.34,
"label": "October 19, 23",
"changeOverTime": 0.0065908
},
{
"date": "2023-10-18",
"open": 49.73,
"high": 50.38,
"low": 49.62,
"close": 49.84,
"adjClose": 49.84,
"volume": 5449200,
"unadjustedVolume": 5449200,
"change": 0.11,
"changePercent": 0.22119,
"vwap": 49.95,
"label": "October 18, 23",
"changeOverTime": 0.0022119
},
{
"date": "2023-10-17",
"open": 48.63,
"high": 49.86,
"low": 48.63,
"close": 49.79,
"adjClose": 49.79,
"volume": 7497900,
"unadjustedVolume": 7497900,
"change": 1.16,
"changePercent": 2.39,
"vwap": 49.43,
"label": "October 17, 23",
"changeOverTime": 0.0239
},
{
"date": "2023-10-16",
"open": 48.01,
"high": 48.83,
"low": 47.8,
"close": 48.67,
"adjClose": 48.67,
"volume": 5461700,
"unadjustedVolume": 5461700,
"change": 0.66,
"changePercent": 1.37,
"vwap": 48.43,
"label": "October 16, 23",
"changeOverTime": 0.0137
},
{
"date": "2023-10-13",
"open": 47.71,
"high": 48.02,
"low": 47.13,
"close": 47.72,
"adjClose": 47.72,
"volume": 6060300,
"unadjustedVolume": 6060300,
"change": 0.01,
"changePercent": 0.02095997,
"vwap": 47.62,
"label": "October 13, 23",
"changeOverTime": 0.0002095997
},
{
"date": "2023-10-12",
"open": 49.59,
"high": 49.62,
"low": 47.23,
"close": 47.54,
"adjClose": 47.54,
"volume": 8329900,
"unadjustedVolume": 8329900,
"change": -2.05,
"changePercent": -4.13,
"vwap": 48.13,
"label": "October 12, 23",
"changeOverTime": -0.0413
},
{
"date": "2023-10-11",
"open": 50.7,
"high": 50.87,
"low": 49.4,
"close": 49.6,
"adjClose": 49.6,
"volume": 4923100,
"unadjustedVolume": 4923100,
"change": -1.1,
"changePercent": -2.17,
"vwap": 49.96,
"label": "October 11, 23",
"changeOverTime": -0.0217
},
{
"date": "2023-10-10",
"open": 50.16,
"high": 50.64,
"low": 49.68,
"close": 50.4,
"adjClose": 50.4,
"volume": 7168000,
"unadjustedVolume": 7168000,
"change": 0.24,
"changePercent": 0.47847,
"vwap": 50.24,
"label": "October 10, 23",
"changeOverTime": 0.0047847
},
{
"date": "2023-10-09",
"open": 49.86,
"high": 49.87,
"low": 48.8,
"close": 49.64,
"adjClose": 49.64,
"volume": 4593300,
"unadjustedVolume": 4593300,
"change": -0.22,
"changePercent": -0.44124,
"vwap": 49.44,
"label": "October 09, 23",
"changeOverTime": -0.0044124
},
{
"date": "2023-10-06",
"open": 49.6,
"high": 50.11,
"low": 48.51,
"close": 49.97,
"adjClose": 49.97,
"volume": 7947000,
"unadjustedVolume": 7947000,
"change": 0.37,
"changePercent": 0.74597,
"vwap": 49.53,
"label": "October 06, 23",
"changeOverTime": 0.0074597
},
{
"date": "2023-10-05",
"open": 52.29,
"high": 52.4,
"low": 49.94,
"close": 50.09,
"adjClose": 50.09,
"volume": 6769800,
"unadjustedVolume": 6769800,
"change": -2.2,
"changePercent": -4.21,
"vwap": 50.81,
"label": "October 05, 23",
"changeOverTime": -0.0421
},
{
"date": "2023-10-04",
"open": 50.89,
"high": 52.43,
"low": 50.63,
"close": 52.33,
"adjClose": 52.33,
"volume": 6805000,
"unadjustedVolume": 6805000,
"change": 1.44,
"changePercent": 2.83,
"vwap": 51.8,
"label": "October 04, 23",
"changeOverTime": 0.0283
},
{
"date": "2023-10-03",
"open": 52.4,
"high": 52.5,
"low": 50.44,
"close": 50.67,
"adjClose": 50.67,
"volume": 7451500,
"unadjustedVolume": 7451500,
"change": -1.73,
"changePercent": -3.3,
"vwap": 51.2,
"label": "October 03, 23",
"changeOverTime": -0.033
},
{
"date": "2023-10-02",
"open": 52.83,
"high": 52.96,
"low": 52.29,
"close": 52.54,
"adjClose": 52.54,
"volume": 4082900,
"unadjustedVolume": 4082900,
"change": -0.29,
"changePercent": -0.54893,
"vwap": 52.6,
"label": "October 02, 23",
"changeOverTime": -0.0054893
},
{
"date": "2023-09-29",
"open": 53.5,
"high": 53.6,
"low": 52.76,
"close": 52.95,
"adjClose": 52.95,
"volume": 5133600,
"unadjustedVolume": 5133600,
"change": -0.55,
"changePercent": -1.03,
"vwap": 53.1,
"label": "September 29, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-09-28",
"open": 53.24,
"high": 53.5,
"low": 53.05,
"close": 53.16,
"adjClose": 53.16,
"volume": 4003200,
"unadjustedVolume": 4003200,
"change": -0.08,
"changePercent": -0.15026,
"vwap": 53.24,
"label": "September 28, 23",
"changeOverTime": -0.0015026
},
{
"date": "2023-09-27",
"open": 54.32,
"high": 54.49,
"low": 52.94,
"close": 53.12,
"adjClose": 53.12,
"volume": 6239400,
"unadjustedVolume": 6239400,
"change": -1.2,
"changePercent": -2.21,
"vwap": 53.52,
"label": "September 27, 23",
"changeOverTime": -0.0221
},
{
"date": "2023-09-26",
"open": 54.5,
"high": 54.61,
"low": 54.22,
"close": 54.29,
"adjClose": 54.29,
"volume": 5284900,
"unadjustedVolume": 5284900,
"change": -0.21,
"changePercent": -0.38532,
"vwap": 54.37,
"label": "September 26, 23",
"changeOverTime": -0.0038532
},
{
"date": "2023-09-25",
"open": 54.3,
"high": 54.71,
"low": 54.26,
"close": 54.65,
"adjClose": 54.65,
"volume": 5082800,
"unadjustedVolume": 5082800,
"change": 0.35,
"changePercent": 0.64457,
"vwap": 54.54,
"label": "September 25, 23",
"changeOverTime": 0.0064457
},
{
"date": "2023-09-22",
"open": 54.7,
"high": 55,
"low": 54.38,
"close": 54.52,
"adjClose": 54.52,
"volume": 7062000,
"unadjustedVolume": 7062000,
"change": -0.18,
"changePercent": -0.32907,
"vwap": 54.63,
"label": "September 22, 23",
"changeOverTime": -0.0032907
},
{
"date": "2023-09-21",
"open": 55.53,
"high": 55.61,
"low": 54.61,
"close": 54.75,
"adjClose": 54.75,
"volume": 8015200,
"unadjustedVolume": 8015200,
"change": -0.78,
"changePercent": -1.4,
"vwap": 54.99,
"label": "September 21, 23",
"changeOverTime": -0.014
},
{
"date": "2023-09-20",
"open": 56.3,
"high": 56.33,
"low": 55.69,
"close": 55.76,
"adjClose": 55.76,
"volume": 4330400,
"unadjustedVolume": 4330400,
"change": -0.54,
"changePercent": -0.95915,
"vwap": 55.93,
"label": "September 20, 23",
"changeOverTime": -0.0095915
},
{
"date": "2023-09-19",
"open": 56.02,
"high": 56.17,
"low": 55.6,
"close": 56.01,
"adjClose": 56.01,
"volume": 3798800,
"unadjustedVolume": 3798800,
"change": -0.01,
"changePercent": -0.01785077,
"vwap": 55.93,
"label": "September 19, 23",
"changeOverTime": -0.0001785077
},
{
"date": "2023-09-18",
"open": 56.34,
"high": 56.51,
"low": 55.98,
"close": 56.27,
"adjClose": 56.27,
"volume": 3840300,
"unadjustedVolume": 3840300,
"change": -0.07,
"changePercent": -0.12425,
"vwap": 56.25,
"label": "September 18, 23",
"changeOverTime": -0.0012425
},
{
"date": "2023-09-15",
"open": 56.93,
"high": 57.04,
"low": 55.99,
"close": 56.14,
"adjClose": 56.14,
"volume": 9790600,
"unadjustedVolume": 9790600,
"change": -0.79,
"changePercent": -1.39,
"vwap": 56.39,
"label": "September 15, 23",
"changeOverTime": -0.0139
},
{
"date": "2023-09-14",
"open": 56.59,
"high": 57.02,
"low": 56.35,
"close": 56.87,
"adjClose": 56.87,
"volume": 2990100,
"unadjustedVolume": 2990100,
"change": 0.28,
"changePercent": 0.49479,
"vwap": 56.75,
"label": "September 14, 23",
"changeOverTime": 0.0049479
},
{
"date": "2023-09-13",
"open": 56.06,
"high": 56.98,
"low": 56.04,
"close": 56.52,
"adjClose": 56.52,
"volume": 4684800,
"unadjustedVolume": 4684800,
"change": 0.46,
"changePercent": 0.82055,
"vwap": 56.51,
"label": "September 13, 23",
"changeOverTime": 0.0082055
},
{
"date": "2023-09-12",
"open": 56.64,
"high": 56.77,
"low": 56.13,
"close": 56.15,
"adjClose": 56.15,
"volume": 3830400,
"unadjustedVolume": 3830400,
"change": -0.49,
"changePercent": -0.86511,
"vwap": 56.35,
"label": "September 12, 23",
"changeOverTime": -0.0086511
},
{
"date": "2023-09-11",
"open": 56.4,
"high": 57.01,
"low": 56.3,
"close": 56.78,
"adjClose": 56.78,
"volume": 3285800,
"unadjustedVolume": 3285800,
"change": 0.38,
"changePercent": 0.67376,
"vwap": 56.7,
"label": "September 11, 23",
"changeOverTime": 0.0067376
},
{
"date": "2023-09-08",
"open": 56.53,
"high": 56.67,
"low": 56.15,
"close": 56.37,
"adjClose": 56.37,
"volume": 2486000,
"unadjustedVolume": 2486000,
"change": -0.16,
"changePercent": -0.28304,
"vwap": 56.4,
"label": "September 08, 23",
"changeOverTime": -0.0028304
},
{
"date": "2023-09-07",
"open": 56.28,
"high": 56.8,
"low": 55.98,
"close": 56.64,
"adjClose": 56.64,
"volume": 3873700,
"unadjustedVolume": 3873700,
"change": 0.36,
"changePercent": 0.63966,
"vwap": 56.47,
"label": "September 07, 23",
"changeOverTime": 0.0063966
},
{
"date": "2023-09-06",
"open": 56,
"high": 56.29,
"low": 55.81,
"close": 56.28,
"adjClose": 56.28,
"volume": 4046100,
"unadjustedVolume": 4046100,
"change": 0.28,
"changePercent": 0.5,
"vwap": 56.13,
"label": "September 06, 23",
"changeOverTime": 0.005
},
{
"date": "2023-09-05",
"open": 56.47,
"high": 56.47,
"low": 55.38,
"close": 55.96,
"adjClose": 55.96,
"volume": 6205800,
"unadjustedVolume": 6205800,
"change": -0.51,
"changePercent": -0.90313,
"vwap": 55.94,
"label": "September 05, 23",
"changeOverTime": -0.0090313
},
{
"date": "2023-09-01",
"open": 57.7,
"high": 57.76,
"low": 56.49,
"close": 56.55,
"adjClose": 56.55,
"volume": 2832900,
"unadjustedVolume": 2832900,
"change": -1.15,
"changePercent": -1.99,
"vwap": 56.93,
"label": "September 01, 23",
"changeOverTime": -0.0199
},
{
"date": "2023-08-31",
"open": 58.06,
"high": 58.17,
"low": 57.25,
"close": 57.41,
"adjClose": 57.41,
"volume": 4962700,
"unadjustedVolume": 4962700,
"change": -0.65,
"changePercent": -1.12,
"vwap": 57.61,
"label": "August 31, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-08-30",
"open": 58.5,
"high": 58.9,
"low": 58.08,
"close": 58.15,
"adjClose": 58.15,
"volume": 3246300,
"unadjustedVolume": 3246300,
"change": -0.35,
"changePercent": -0.59829,
"vwap": 58.38,
"label": "August 30, 23",
"changeOverTime": -0.0059829
},
{
"date": "2023-08-29",
"open": 57.71,
"high": 58.6,
"low": 57.6,
"close": 58.49,
"adjClose": 58.49,
"volume": 3403900,
"unadjustedVolume": 3403900,
"change": 0.78,
"changePercent": 1.35,
"vwap": 58.23,
"label": "August 29, 23",
"changeOverTime": 0.0135
},
{
"date": "2023-08-28",
"open": 57.74,
"high": 57.95,
"low": 57.4,
"close": 57.71,
"adjClose": 57.71,
"volume": 2244900,
"unadjustedVolume": 2244900,
"change": -0.03,
"changePercent": -0.05195705,
"vwap": 57.69,
"label": "August 28, 23",
"changeOverTime": -0.0005195705
},
{
"date": "2023-08-25",
"open": 57.22,
"high": 57.53,
"low": 56.81,
"close": 57.34,
"adjClose": 57.34,
"volume": 2654900,
"unadjustedVolume": 2654900,
"change": 0.12,
"changePercent": 0.20972,
"vwap": 57.23,
"label": "August 25, 23",
"changeOverTime": 0.0020972
},
{
"date": "2023-08-24",
"open": 58.08,
"high": 58.33,
"low": 56.93,
"close": 57.03,
"adjClose": 57.03,
"volume": 5128900,
"unadjustedVolume": 5128900,
"change": -1.05,
"changePercent": -1.81,
"vwap": 57.43,
"label": "August 24, 23",
"changeOverTime": -0.0181
},
{
"date": "2023-08-23",
"open": 57.57,
"high": 58.3,
"low": 57.56,
"close": 57.91,
"adjClose": 57.91,
"volume": 3975000,
"unadjustedVolume": 3975000,
"change": 0.34,
"changePercent": 0.59059,
"vwap": 57.92,
"label": "August 23, 23",
"changeOverTime": 0.0059059
},
{
"date": "2023-08-22",
"open": 57.42,
"high": 57.54,
"low": 57.07,
"close": 57.35,
"adjClose": 57.35,
"volume": 2674900,
"unadjustedVolume": 2674900,
"change": -0.07,
"changePercent": -0.12191,
"vwap": 57.32,
"label": "August 22, 23",
"changeOverTime": -0.0012191
},
{
"date": "2023-08-21",
"open": 57.29,
"high": 57.87,
"low": 57.07,
"close": 57.42,
"adjClose": 57.42,
"volume": 3318100,
"unadjustedVolume": 3318100,
"change": 0.13,
"changePercent": 0.22692,
"vwap": 57.45,
"label": "August 21, 23",
"changeOverTime": 0.0022692
},
{
"date": "2023-08-18",
"open": 57,
"high": 57.56,
"low": 56.79,
"close": 57.36,
"adjClose": 57.36,
"volume": 3319500,
"unadjustedVolume": 3319500,
"change": 0.36,
"changePercent": 0.63158,
"vwap": 57.24,
"label": "August 18, 23",
"changeOverTime": 0.0063158
},
{
"date": "2023-08-17",
"open": 58.29,
"high": 58.33,
"low": 57.2,
"close": 57.25,
"adjClose": 57.25,
"volume": 3542500,
"unadjustedVolume": 3542500,
"change": -1.04,
"changePercent": -1.78,
"vwap": 57.59,
"label": "August 17, 23",
"changeOverTime": -0.0178
},
{
"date": "2023-08-16",
"open": 58.54,
"high": 58.99,
"low": 58.24,
"close": 58.3,
"adjClose": 58.3,
"volume": 2776100,
"unadjustedVolume": 2776100,
"change": -0.24,
"changePercent": -0.40998,
"vwap": 58.51,
"label": "August 16, 23",
"changeOverTime": -0.0040998
},
{
"date": "2023-08-15",
"open": 59,
"high": 59.23,
"low": 58.15,
"close": 58.21,
"adjClose": 58.21,
"volume": 2949300,
"unadjustedVolume": 2949300,
"change": -0.79,
"changePercent": -1.34,
"vwap": 58.53,
"label": "August 15, 23",
"changeOverTime": -0.0134
},
{
"date": "2023-08-14",
"open": 58.5,
"high": 59.24,
"low": 58.17,
"close": 59.01,
"adjClose": 59.01,
"volume": 3904700,
"unadjustedVolume": 3904700,
"change": 0.51,
"changePercent": 0.87179,
"vwap": 58.81,
"label": "August 14, 23",
"changeOverTime": 0.0087179
},
{
"date": "2023-08-11",
"open": 58.39,
"high": 58.47,
"low": 57.92,
"close": 58.18,
"adjClose": 58.18,
"volume": 2381200,
"unadjustedVolume": 2381200,
"change": -0.21,
"changePercent": -0.35965,
"vwap": 58.19,
"label": "August 11, 23",
"changeOverTime": -0.0035965
},
{
"date": "2023-08-10",
"open": 58,
"high": 58.82,
"low": 57.84,
"close": 58.1,
"adjClose": 58.1,
"volume": 3698500,
"unadjustedVolume": 3698500,
"change": 0.1,
"changePercent": 0.17241,
"vwap": 58.25,
"label": "August 10, 23",
"changeOverTime": 0.0017241
},
{
"date": "2023-08-09",
"open": 57.64,
"high": 57.74,
"low": 57.02,
"close": 57.51,
"adjClose": 57.51,
"volume": 4687200,
"unadjustedVolume": 4687200,
"change": -0.13,
"changePercent": -0.22554,
"vwap": 57.42,
"label": "August 09, 23",
"changeOverTime": -0.0022554
},
{
"date": "2023-08-08",
"open": 58.44,
"high": 58.61,
"low": 56.96,
"close": 57.41,
"adjClose": 57.41,
"volume": 4825300,
"unadjustedVolume": 4825300,
"change": -1.03,
"changePercent": -1.76,
"vwap": 57.66,
"label": "August 08, 23",
"changeOverTime": -0.0176
},
{
"date": "2023-08-07",
"open": 56.06,
"high": 58.56,
"low": 55.72,
"close": 58.49,
"adjClose": 58.49,
"volume": 8387200,
"unadjustedVolume": 8387200,
"change": 2.43,
"changePercent": 4.33,
"vwap": 57.59,
"label": "August 07, 23",
"changeOverTime": 0.0433
},
{
"date": "2023-08-04",
"open": 56.9,
"high": 57.09,
"low": 54.99,
"close": 55.11,
"adjClose": 55.11,
"volume": 9743900,
"unadjustedVolume": 9743900,
"change": -1.79,
"changePercent": -3.15,
"vwap": 55.73,
"label": "August 04, 23",
"changeOverTime": -0.0315
},
{
"date": "2023-08-03",
"open": 57.44,
"high": 58.3,
"low": 57.41,
"close": 57.98,
"adjClose": 57.98,
"volume": 7113000,
"unadjustedVolume": 7113000,
"change": 0.54,
"changePercent": 0.94011,
"vwap": 57.9,
"label": "August 03, 23",
"changeOverTime": 0.0094011
},
{
"date": "2023-08-02",
"open": 57.49,
"high": 57.97,
"low": 57.3,
"close": 57.63,
"adjClose": 57.63,
"volume": 4830300,
"unadjustedVolume": 4830300,
"change": 0.14,
"changePercent": 0.24352,
"vwap": 57.63,
"label": "August 02, 23",
"changeOverTime": 0.0024352
},
{
"date": "2023-08-01",
"open": 57.6,
"high": 57.96,
"low": 57.44,
"close": 57.71,
"adjClose": 57.71,
"volume": 3030800,
"unadjustedVolume": 3030800,
"change": 0.11,
"changePercent": 0.19097,
"vwap": 57.7,
"label": "August 01, 23",
"changeOverTime": 0.0019097
},
{
"date": "2023-07-31",
"open": 57.88,
"high": 58.03,
"low": 57.05,
"close": 57.49,
"adjClose": 57.49,
"volume": 3736000,
"unadjustedVolume": 3736000,
"change": -0.39,
"changePercent": -0.67381,
"vwap": 57.52,
"label": "July 31, 23",
"changeOverTime": -0.0067381
},
{
"date": "2023-07-28",
"open": 58.22,
"high": 58.43,
"low": 57.95,
"close": 58.15,
"adjClose": 58.15,
"volume": 3069100,
"unadjustedVolume": 3069100,
"change": -0.07,
"changePercent": -0.12023,
"vwap": 58.18,
"label": "July 28, 23",
"changeOverTime": -0.0012023
},
{
"date": "2023-07-27",
"open": 58.52,
"high": 58.64,
"low": 57.5,
"close": 57.56,
"adjClose": 57.56,
"volume": 3427400,
"unadjustedVolume": 3427400,
"change": -0.96,
"changePercent": -1.64,
"vwap": 57.9,
"label": "July 27, 23",
"changeOverTime": -0.0164
},
{
"date": "2023-07-26",
"open": 57.88,
"high": 58.26,
"low": 57.74,
"close": 58.17,
"adjClose": 58.17,
"volume": 4622700,
"unadjustedVolume": 4622700,
"change": 0.29,
"changePercent": 0.50104,
"vwap": 58.06,
"label": "July 26, 23",
"changeOverTime": 0.0050104
},
{
"date": "2023-07-25",
"open": 58.28,
"high": 58.78,
"low": 58.05,
"close": 58.08,
"adjClose": 58.08,
"volume": 3756300,
"unadjustedVolume": 3756300,
"change": -0.2,
"changePercent": -0.34317,
"vwap": 58.3,
"label": "July 25, 23",
"changeOverTime": -0.0034317
},
{
"date": "2023-07-24",
"open": 58.25,
"high": 58.43,
"low": 57.86,
"close": 58.38,
"adjClose": 58.38,
"volume": 4062500,
"unadjustedVolume": 4062500,
"change": 0.13,
"changePercent": 0.22318,
"vwap": 58.22,
"label": "July 24, 23",
"changeOverTime": 0.0022318
},
{
"date": "2023-07-21",
"open": 57.91,
"high": 58.44,
"low": 57.91,
"close": 58.1,
"adjClose": 58.1,
"volume": 12346500,
"unadjustedVolume": 12346500,
"change": 0.19,
"changePercent": 0.3281,
"vwap": 58.15,
"label": "July 21, 23",
"changeOverTime": 0.003281
},
{
"date": "2023-07-20",
"open": 57.21,
"high": 57.76,
"low": 57.08,
"close": 57.58,
"adjClose": 57.58,
"volume": 4900900,
"unadjustedVolume": 4900900,
"change": 0.37,
"changePercent": 0.64674,
"vwap": 57.47,
"label": "July 20, 23",
"changeOverTime": 0.0064674
},
{
"date": "2023-07-19",
"open": 56.56,
"high": 57.47,
"low": 56.55,
"close": 57.25,
"adjClose": 57.25,
"volume": 4206300,
"unadjustedVolume": 4206300,
"change": 0.69,
"changePercent": 1.22,
"vwap": 57.09,
"label": "July 19, 23",
"changeOverTime": 0.0122
},
{
"date": "2023-07-18",
"open": 57.27,
"high": 57.4,
"low": 56,
"close": 56.55,
"adjClose": 56.55,
"volume": 5032000,
"unadjustedVolume": 5032000,
"change": -0.72,
"changePercent": -1.26,
"vwap": 56.65,
"label": "July 18, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-07-17",
"open": 57.06,
"high": 57.84,
"low": 57,
"close": 57.29,
"adjClose": 57.29,
"volume": 4087900,
"unadjustedVolume": 4087900,
"change": 0.23,
"changePercent": 0.40308,
"vwap": 57.38,
"label": "July 17, 23",
"changeOverTime": 0.0040308
},
{
"date": "2023-07-14",
"open": 56.73,
"high": 57.38,
"low": 56.59,
"close": 57.31,
"adjClose": 57.31,
"volume": 3069000,
"unadjustedVolume": 3069000,
"change": 0.58,
"changePercent": 1.02,
"vwap": 57.09,
"label": "July 14, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-07-13",
"open": 56.24,
"high": 56.85,
"low": 56.24,
"close": 56.74,
"adjClose": 56.74,
"volume": 3023500,
"unadjustedVolume": 3023500,
"change": 0.5,
"changePercent": 0.88905,
"vwap": 56.61,
"label": "July 13, 23",
"changeOverTime": 0.0088905
},
{
"date": "2023-07-12",
"open": 56,
"high": 56.49,
"low": 55.71,
"close": 56.21,
"adjClose": 56.21,
"volume": 5525700,
"unadjustedVolume": 5525700,
"change": 0.21,
"changePercent": 0.375,
"vwap": 56.14,
"label": "July 12, 23",
"changeOverTime": 0.00375
},
{
"date": "2023-07-11",
"open": 56.33,
"high": 56.52,
"low": 55.28,
"close": 55.53,
"adjClose": 55.53,
"volume": 5329500,
"unadjustedVolume": 5329500,
"change": -0.8,
"changePercent": -1.42,
"vwap": 55.78,
"label": "July 11, 23",
"changeOverTime": -0.0142
},
{
"date": "2023-07-10",
"open": 56.15,
"high": 57.01,
"low": 56.07,
"close": 56.38,
"adjClose": 56.38,
"volume": 4246400,
"unadjustedVolume": 4246400,
"change": 0.23,
"changePercent": 0.40962,
"vwap": 56.49,
"label": "July 10, 23",
"changeOverTime": 0.0040962
},
{
"date": "2023-07-07",
"open": 56.6,
"high": 56.67,
"low": 55.8,
"close": 55.87,
"adjClose": 55.87,
"volume": 5366100,
"unadjustedVolume": 5366100,
"change": -0.73,
"changePercent": -1.29,
"vwap": 56.11,
"label": "July 07, 23",
"changeOverTime": -0.0129
},
{
"date": "2023-07-06",
"open": 56.55,
"high": 57.02,
"low": 56.51,
"close": 56.61,
"adjClose": 56.61,
"volume": 5591500,
"unadjustedVolume": 5591500,
"change": 0.06,
"changePercent": 0.1061,
"vwap": 56.71,
"label": "July 06, 23",
"changeOverTime": 0.001061
},
{
"date": "2023-07-05",
"open": 57.02,
"high": 57.33,
"low": 56.71,
"close": 56.97,
"adjClose": 56.97,
"volume": 4582500,
"unadjustedVolume": 4582500,
"change": -0.05,
"changePercent": -0.08768853,
"vwap": 57,
"label": "July 05, 23",
"changeOverTime": -0.0008768853
},
{
"date": "2023-07-03",
"open": 57,
"high": 57.12,
"low": 56.49,
"close": 56.95,
"adjClose": 56.95,
"volume": 2650800,
"unadjustedVolume": 2650800,
"change": -0.05,
"changePercent": -0.0877193,
"vwap": 56.85,
"label": "July 03, 23",
"changeOverTime": -0.000877193
},
{
"date": "2023-06-30",
"open": 57.88,
"high": 58,
"low": 57.23,
"close": 57.44,
"adjClose": 57.44,
"volume": 4124600,
"unadjustedVolume": 4124600,
"change": -0.44,
"changePercent": -0.76019,
"vwap": 57.56,
"label": "June 30, 23",
"changeOverTime": -0.0076019
},
{
"date": "2023-06-29",
"open": 57,
"high": 57.92,
"low": 56.81,
"close": 57.42,
"adjClose": 57.42,
"volume": 4356100,
"unadjustedVolume": 4356100,
"change": 0.42,
"changePercent": 0.73684,
"vwap": 57.38,
"label": "June 29, 23",
"changeOverTime": 0.0073684
},
{
"date": "2023-06-28",
"open": 57.97,
"high": 58.01,
"low": 57.02,
"close": 57.15,
"adjClose": 57.15,
"volume": 4188900,
"unadjustedVolume": 4188900,
"change": -0.82,
"changePercent": -1.41,
"vwap": 57.39,
"label": "June 28, 23",
"changeOverTime": -0.0141
},
{
"date": "2023-06-27",
"open": 57.89,
"high": 58.37,
"low": 57.64,
"close": 58.13,
"adjClose": 58.13,
"volume": 3156000,
"unadjustedVolume": 3156000,
"change": 0.24,
"changePercent": 0.41458,
"vwap": 58.05,
"label": "June 27, 23",
"changeOverTime": 0.0041458
},
{
"date": "2023-06-26",
"open": 58.91,
"high": 58.98,
"low": 57.67,
"close": 57.71,
"adjClose": 57.71,
"volume": 5482900,
"unadjustedVolume": 5482900,
"change": -1.2,
"changePercent": -2.04,
"vwap": 58.12,
"label": "June 26, 23",
"changeOverTime": -0.0204
},
{
"date": "2023-06-23",
"open": 59.8,
"high": 60.03,
"low": 58.76,
"close": 59.11,
"adjClose": 59.11,
"volume": 6838800,
"unadjustedVolume": 6838800,
"change": -0.69,
"changePercent": -1.15,
"vwap": 59.3,
"label": "June 23, 23",
"changeOverTime": -0.0115
},
{
"date": "2023-06-22",
"open": 58.7,
"high": 59.81,
"low": 58.69,
"close": 59.69,
"adjClose": 59.69,
"volume": 2906700,
"unadjustedVolume": 2906700,
"change": 0.99,
"changePercent": 1.69,
"vwap": 59.4,
"label": "June 22, 23",
"changeOverTime": 0.0169
},
{
"date": "2023-06-21",
"open": 58.36,
"high": 58.83,
"low": 57.94,
"close": 58.41,
"adjClose": 58.41,
"volume": 2840000,
"unadjustedVolume": 2840000,
"change": 0.05,
"changePercent": 0.08567512,
"vwap": 58.39,
"label": "June 21, 23",
"changeOverTime": 0.0008567512
},
{
"date": "2023-06-20",
"open": 58.6,
"high": 58.98,
"low": 58.23,
"close": 58.36,
"adjClose": 58.36,
"volume": 2895000,
"unadjustedVolume": 2895000,
"change": -0.24,
"changePercent": -0.40956,
"vwap": 58.52,
"label": "June 20, 23",
"changeOverTime": -0.0040956
},
{
"date": "2023-06-16",
"open": 59.04,
"high": 59.37,
"low": 58.36,
"close": 58.45,
"adjClose": 58.45,
"volume": 7692300,
"unadjustedVolume": 7692300,
"change": -0.59,
"changePercent": -0.99932,
"vwap": 58.73,
"label": "June 16, 23",
"changeOverTime": -0.0099932
},
{
"date": "2023-06-15",
"open": 58.64,
"high": 58.97,
"low": 58.31,
"close": 58.8,
"adjClose": 58.8,
"volume": 3789600,
"unadjustedVolume": 3789600,
"change": 0.16,
"changePercent": 0.27285,
"vwap": 58.69,
"label": "June 15, 23",
"changeOverTime": 0.0027285
},
{
"date": "2023-06-14",
"open": 58.34,
"high": 58.56,
"low": 57.89,
"close": 58.48,
"adjClose": 58.48,
"volume": 2981700,
"unadjustedVolume": 2981700,
"change": 0.14,
"changePercent": 0.23997,
"vwap": 58.31,
"label": "June 14, 23",
"changeOverTime": 0.0023997
},
{
"date": "2023-06-13",
"open": 58.16,
"high": 58.31,
"low": 57.86,
"close": 58.18,
"adjClose": 58.18,
"volume": 2711300,
"unadjustedVolume": 2711300,
"change": 0.02,
"changePercent": 0.0343879,
"vwap": 58.12,
"label": "June 13, 23",
"changeOverTime": 0.000343879
},
{
"date": "2023-06-12",
"open": 57.39,
"high": 58,
"low": 56.89,
"close": 57.91,
"adjClose": 57.91,
"volume": 4068700,
"unadjustedVolume": 4068700,
"change": 0.52,
"changePercent": 0.90608,
"vwap": 57.6,
"label": "June 12, 23",
"changeOverTime": 0.0090608
},
{
"date": "2023-06-09",
"open": 57.33,
"high": 57.55,
"low": 57.01,
"close": 57.25,
"adjClose": 57.25,
"volume": 4358600,
"unadjustedVolume": 4358600,
"change": -0.08,
"changePercent": -0.13954,
"vwap": 57.27,
"label": "June 09, 23",
"changeOverTime": -0.0013954
},
{
"date": "2023-06-08",
"open": 56.61,
"high": 57.59,
"low": 56.49,
"close": 57.53,
"adjClose": 57.53,
"volume": 3208100,
"unadjustedVolume": 3208100,
"change": 0.92,
"changePercent": 1.63,
"vwap": 57.2,
"label": "June 08, 23",
"changeOverTime": 0.0163
}
]
}