Revision control
Copy as Markdown
{
"symbol": "MRNA",
"historical": [
{
"date": "2023-12-07",
"open": 80.49,
"high": 80.53,
"low": 77.4,
"close": 79.95,
"adjClose": 79.95,
"volume": 3452054,
"unadjustedVolume": 3335217,
"change": -0.54,
"changePercent": -0.67089,
"vwap": 79.28,
"label": "December 07, 23",
"changeOverTime": -0.0067089
},
{
"date": "2023-12-06",
"open": 78.97,
"high": 84.12,
"low": 77.6401,
"close": 80.6,
"adjClose": 80.6,
"volume": 4404650,
"unadjustedVolume": 4404700,
"change": 1.63,
"changePercent": 2.06,
"vwap": 81.67,
"label": "December 06, 23",
"changeOverTime": 0.0206
},
{
"date": "2023-12-05",
"open": 78.3,
"high": 79.7185,
"low": 77.7,
"close": 78.28,
"adjClose": 78.28,
"volume": 2160072,
"unadjustedVolume": 2160100,
"change": -0.02,
"changePercent": -0.02554278,
"vwap": 78.5,
"label": "December 05, 23",
"changeOverTime": -0.0002554278
},
{
"date": "2023-12-04",
"open": 79.56,
"high": 80.73,
"low": 77.66,
"close": 79.87,
"adjClose": 79.87,
"volume": 3171966,
"unadjustedVolume": 3172000,
"change": 0.31,
"changePercent": 0.38964,
"vwap": 79.56,
"label": "December 04, 23",
"changeOverTime": 0.0038964
},
{
"date": "2023-12-01",
"open": 76.58,
"high": 80.26,
"low": 74.5,
"close": 79.83,
"adjClose": 79.83,
"volume": 3958346,
"unadjustedVolume": 3952300,
"change": 3.25,
"changePercent": 4.24,
"vwap": 78.62,
"label": "December 01, 23",
"changeOverTime": 0.0424
},
{
"date": "2023-11-30",
"open": 79.63,
"high": 80.2,
"low": 77.52,
"close": 77.7,
"adjClose": 77.7,
"volume": 3314985,
"unadjustedVolume": 3315000,
"change": -1.93,
"changePercent": -2.42,
"vwap": 78.2,
"label": "November 30, 23",
"changeOverTime": -0.0242
},
{
"date": "2023-11-29",
"open": 78.95,
"high": 80.89,
"low": 78.85,
"close": 79.01,
"adjClose": 79.01,
"volume": 2569849,
"unadjustedVolume": 2569800,
"change": 0.06,
"changePercent": 0.07599747,
"vwap": 79.59,
"label": "November 29, 23",
"changeOverTime": 0.0007599747
},
{
"date": "2023-11-28",
"open": 77.32,
"high": 78.25,
"low": 75.84,
"close": 78.18,
"adjClose": 78.18,
"volume": 2240038,
"unadjustedVolume": 2240000,
"change": 0.86,
"changePercent": 1.11,
"vwap": 77.46,
"label": "November 28, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-11-27",
"open": 78.36,
"high": 78.36,
"low": 75.66,
"close": 77.72,
"adjClose": 77.72,
"volume": 2960110,
"unadjustedVolume": 2960100,
"change": -0.64,
"changePercent": -0.81674,
"vwap": 77.2,
"label": "November 27, 23",
"changeOverTime": -0.0081674
},
{
"date": "2023-11-24",
"open": 78.66,
"high": 81.12,
"low": 77.77,
"close": 78.52,
"adjClose": 78.52,
"volume": 2152974,
"unadjustedVolume": 2153000,
"change": -0.14,
"changePercent": -0.17798,
"vwap": 79.52,
"label": "November 24, 23",
"changeOverTime": -0.0017798
},
{
"date": "2023-11-22",
"open": 78.06,
"high": 78.67,
"low": 76.835,
"close": 78.17,
"adjClose": 78.17,
"volume": 2203917,
"unadjustedVolume": 2203500,
"change": 0.11,
"changePercent": 0.14092,
"vwap": 77.82,
"label": "November 22, 23",
"changeOverTime": 0.0014092
},
{
"date": "2023-11-21",
"open": 77.08,
"high": 77.67,
"low": 75.9,
"close": 77.14,
"adjClose": 77.14,
"volume": 2713999,
"unadjustedVolume": 2714000,
"change": 0.06,
"changePercent": 0.0778412,
"vwap": 76.97,
"label": "November 21, 23",
"changeOverTime": 0.000778412
},
{
"date": "2023-11-20",
"open": 76.8,
"high": 79.8,
"low": 76.01,
"close": 78.96,
"adjClose": 78.96,
"volume": 3547116,
"unadjustedVolume": 3543800,
"change": 2.16,
"changePercent": 2.81,
"vwap": 78.69,
"label": "November 20, 23",
"changeOverTime": 0.0281
},
{
"date": "2023-11-17",
"open": 77.15,
"high": 77.42,
"low": 74.78,
"close": 76.44,
"adjClose": 76.44,
"volume": 3119806,
"unadjustedVolume": 3157500,
"change": -0.71,
"changePercent": -0.92029,
"vwap": 76.31,
"label": "November 17, 23",
"changeOverTime": -0.0092029
},
{
"date": "2023-11-16",
"open": 76.15,
"high": 76.62,
"low": 74.18,
"close": 76.55,
"adjClose": 76.55,
"volume": 3108855,
"unadjustedVolume": 3108900,
"change": 0.4,
"changePercent": 0.52528,
"vwap": 75.77,
"label": "November 16, 23",
"changeOverTime": 0.0052528
},
{
"date": "2023-11-15",
"open": 74.46,
"high": 78.3,
"low": 74.21,
"close": 76.35,
"adjClose": 76.35,
"volume": 3954850,
"unadjustedVolume": 3954900,
"change": 1.89,
"changePercent": 2.54,
"vwap": 76.84,
"label": "November 15, 23",
"changeOverTime": 0.0254
},
{
"date": "2023-11-14",
"open": 73.62,
"high": 74.75,
"low": 72.99,
"close": 74.1,
"adjClose": 74.1,
"volume": 4445461,
"unadjustedVolume": 4445500,
"change": 0.48,
"changePercent": 0.652,
"vwap": 73.92,
"label": "November 14, 23",
"changeOverTime": 0.00652
},
{
"date": "2023-11-13",
"open": 69.59,
"high": 70.26,
"low": 67.62,
"close": 70.21,
"adjClose": 70.21,
"volume": 3170149,
"unadjustedVolume": 3170100,
"change": 0.62,
"changePercent": 0.89093,
"vwap": 69.34,
"label": "November 13, 23",
"changeOverTime": 0.0089093
},
{
"date": "2023-11-10",
"open": 69.6,
"high": 70.28,
"low": 67.85,
"close": 70.05,
"adjClose": 70.05,
"volume": 3976320,
"unadjustedVolume": 3971900,
"change": 0.45,
"changePercent": 0.64655,
"vwap": 69.41,
"label": "November 10, 23",
"changeOverTime": 0.0064655
},
{
"date": "2023-11-09",
"open": 71.74,
"high": 71.8,
"low": 68.95,
"close": 69.51,
"adjClose": 69.51,
"volume": 3651298,
"unadjustedVolume": 3651300,
"change": -2.23,
"changePercent": -3.11,
"vwap": 69.88,
"label": "November 09, 23",
"changeOverTime": -0.0311
},
{
"date": "2023-11-08",
"open": 73.65,
"high": 73.67,
"low": 70.1123,
"close": 71.34,
"adjClose": 71.34,
"volume": 4526122,
"unadjustedVolume": 4526100,
"change": -2.31,
"changePercent": -3.14,
"vwap": 71.19,
"label": "November 08, 23",
"changeOverTime": -0.0314
},
{
"date": "2023-11-07",
"open": 72.22,
"high": 73.72,
"low": 71.34,
"close": 73.66,
"adjClose": 73.66,
"volume": 4003473,
"unadjustedVolume": 4003500,
"change": 1.44,
"changePercent": 1.99,
"vwap": 72.89,
"label": "November 07, 23",
"changeOverTime": 0.0199
},
{
"date": "2023-11-06",
"open": 78.04,
"high": 79.0571,
"low": 71.7,
"close": 72.07,
"adjClose": 72.07,
"volume": 6002977,
"unadjustedVolume": 6003000,
"change": -5.97,
"changePercent": -7.65,
"vwap": 73.19,
"label": "November 06, 23",
"changeOverTime": -0.0765
},
{
"date": "2023-11-03",
"open": 73.09,
"high": 79.25,
"low": 73.0428,
"close": 77.53,
"adjClose": 77.53,
"volume": 8881106,
"unadjustedVolume": 8877300,
"change": 4.44,
"changePercent": 6.07,
"vwap": 77.08,
"label": "November 03, 23",
"changeOverTime": 0.0607
},
{
"date": "2023-11-02",
"open": 64.35,
"high": 73.3,
"low": 62.55,
"close": 71.23,
"adjClose": 71.23,
"volume": 16648616,
"unadjustedVolume": 16648600,
"change": 6.88,
"changePercent": 10.69,
"vwap": 69.53,
"label": "November 02, 23",
"changeOverTime": 0.1069
},
{
"date": "2023-11-01",
"open": 75.22,
"high": 77,
"low": 74.62,
"close": 76.2,
"adjClose": 76.2,
"volume": 4138978,
"unadjustedVolume": 4139000,
"change": 0.98,
"changePercent": 1.3,
"vwap": 76.02,
"label": "November 01, 23",
"changeOverTime": 0.013
},
{
"date": "2023-10-31",
"open": 72.91,
"high": 76.15,
"low": 72.65,
"close": 75.96,
"adjClose": 75.96,
"volume": 3777327,
"unadjustedVolume": 3777300,
"change": 3.05,
"changePercent": 4.18,
"vwap": 74.91,
"label": "October 31, 23",
"changeOverTime": 0.0418
},
{
"date": "2023-10-30",
"open": 71.88,
"high": 74.4,
"low": 71.8,
"close": 74.07,
"adjClose": 74.07,
"volume": 4228359,
"unadjustedVolume": 4228400,
"change": 2.19,
"changePercent": 3.05,
"vwap": 73.27,
"label": "October 30, 23",
"changeOverTime": 0.0305
},
{
"date": "2023-10-27",
"open": 75.9,
"high": 76.5595,
"low": 71.55,
"close": 71.91,
"adjClose": 71.91,
"volume": 5440795,
"unadjustedVolume": 5440800,
"change": -3.99,
"changePercent": -5.26,
"vwap": 72.89,
"label": "October 27, 23",
"changeOverTime": -0.0526
},
{
"date": "2023-10-26",
"open": 76.73,
"high": 77.2199,
"low": 75.44,
"close": 75.98,
"adjClose": 75.98,
"volume": 3429810,
"unadjustedVolume": 3429800,
"change": -0.75,
"changePercent": -0.97745,
"vwap": 76.23,
"label": "October 26, 23",
"changeOverTime": -0.0097745
},
{
"date": "2023-10-25",
"open": 78.55,
"high": 78.82,
"low": 75.89,
"close": 76.76,
"adjClose": 76.76,
"volume": 3607808,
"unadjustedVolume": 3607800,
"change": -1.79,
"changePercent": -2.28,
"vwap": 76.97,
"label": "October 25, 23",
"changeOverTime": -0.0228
},
{
"date": "2023-10-24",
"open": 78.81,
"high": 81.624,
"low": 78.81,
"close": 79.76,
"adjClose": 79.76,
"volume": 3194843,
"unadjustedVolume": 3194800,
"change": 0.95,
"changePercent": 1.21,
"vwap": 80.22,
"label": "October 24, 23",
"changeOverTime": 0.0121
},
{
"date": "2023-10-23",
"open": 79.15,
"high": 80.815,
"low": 78.28,
"close": 78.64,
"adjClose": 78.64,
"volume": 4584234,
"unadjustedVolume": 4584200,
"change": -0.51,
"changePercent": -0.64435,
"vwap": 79.3,
"label": "October 23, 23",
"changeOverTime": -0.0064435
},
{
"date": "2023-10-20",
"open": 82.13,
"high": 82.45,
"low": 79.71,
"close": 80.4,
"adjClose": 80.4,
"volume": 5462556,
"unadjustedVolume": 5460100,
"change": -1.73,
"changePercent": -2.11,
"vwap": 80.62,
"label": "October 20, 23",
"changeOverTime": -0.0211
},
{
"date": "2023-10-19",
"open": 85.81,
"high": 86.89,
"low": 80.48,
"close": 82.37,
"adjClose": 82.37,
"volume": 6495566,
"unadjustedVolume": 6495600,
"change": -3.44,
"changePercent": -4.01,
"vwap": 82.45,
"label": "October 19, 23",
"changeOverTime": -0.0401
},
{
"date": "2023-10-18",
"open": 85.55,
"high": 87.55,
"low": 85.1,
"close": 86.01,
"adjClose": 86.01,
"volume": 4690765,
"unadjustedVolume": 4690800,
"change": 0.46,
"changePercent": 0.5377,
"vwap": 86.22,
"label": "October 18, 23",
"changeOverTime": 0.005377
},
{
"date": "2023-10-17",
"open": 90.38,
"high": 91.69,
"low": 86.24,
"close": 86.33,
"adjClose": 86.33,
"volume": 8565949,
"unadjustedVolume": 8604500,
"change": -4.05,
"changePercent": -4.48,
"vwap": 87.95,
"label": "October 17, 23",
"changeOverTime": -0.0448
},
{
"date": "2023-10-16",
"open": 95.3,
"high": 96.65,
"low": 90.18,
"close": 91.94,
"adjClose": 91.94,
"volume": 9062584,
"unadjustedVolume": 9062600,
"change": -3.36,
"changePercent": -3.53,
"vwap": 92.7,
"label": "October 16, 23",
"changeOverTime": -0.0353
},
{
"date": "2023-10-13",
"open": 100,
"high": 100.59,
"low": 97.56,
"close": 98.3,
"adjClose": 98.3,
"volume": 3388315,
"unadjustedVolume": 3370900,
"change": -1.7,
"changePercent": -1.7,
"vwap": 98.49,
"label": "October 13, 23",
"changeOverTime": -0.017
},
{
"date": "2023-10-12",
"open": 102,
"high": 102.81,
"low": 100.31,
"close": 100.78,
"adjClose": 100.78,
"volume": 2749167,
"unadjustedVolume": 2749200,
"change": -1.22,
"changePercent": -1.2,
"vwap": 101.24,
"label": "October 12, 23",
"changeOverTime": -0.012
},
{
"date": "2023-10-11",
"open": 104.96,
"high": 105.9412,
"low": 102.43,
"close": 102.76,
"adjClose": 102.76,
"volume": 2095371,
"unadjustedVolume": 2095400,
"change": -2.2,
"changePercent": -2.1,
"vwap": 103.37,
"label": "October 11, 23",
"changeOverTime": -0.021
},
{
"date": "2023-10-10",
"open": 101.95,
"high": 104.842,
"low": 101.5,
"close": 104.43,
"adjClose": 104.43,
"volume": 2245324,
"unadjustedVolume": 2245300,
"change": 2.48,
"changePercent": 2.43,
"vwap": 104.08,
"label": "October 10, 23",
"changeOverTime": 0.0243
},
{
"date": "2023-10-09",
"open": 102.73,
"high": 102.77,
"low": 98.01,
"close": 101.84,
"adjClose": 101.84,
"volume": 3170746,
"unadjustedVolume": 3170700,
"change": -0.89,
"changePercent": -0.86635,
"vwap": 100.63,
"label": "October 09, 23",
"changeOverTime": -0.0086635
},
{
"date": "2023-10-06",
"open": 101.63,
"high": 104.97,
"low": 101.11,
"close": 103.88,
"adjClose": 103.88,
"volume": 2463001,
"unadjustedVolume": 2461700,
"change": 2.25,
"changePercent": 2.21,
"vwap": 103.46,
"label": "October 06, 23",
"changeOverTime": 0.0221
},
{
"date": "2023-10-05",
"open": 103.7,
"high": 104.3583,
"low": 99.61,
"close": 102.97,
"adjClose": 102.97,
"volume": 2824110,
"unadjustedVolume": 2824100,
"change": -0.73,
"changePercent": -0.70395,
"vwap": 101.93,
"label": "October 05, 23",
"changeOverTime": -0.0070395
},
{
"date": "2023-10-04",
"open": 104.61,
"high": 104.8163,
"low": 99.3301,
"close": 104.26,
"adjClose": 104.26,
"volume": 3296647,
"unadjustedVolume": 3296600,
"change": -0.35,
"changePercent": -0.33458,
"vwap": 102.93,
"label": "October 04, 23",
"changeOverTime": -0.0033458
},
{
"date": "2023-10-03",
"open": 101.93,
"high": 103.68,
"low": 100.92,
"close": 103.08,
"adjClose": 103.08,
"volume": 2417766,
"unadjustedVolume": 2417800,
"change": 1.15,
"changePercent": 1.13,
"vwap": 102.5,
"label": "October 03, 23",
"changeOverTime": 0.0113
},
{
"date": "2023-10-02",
"open": 103.12,
"high": 104.06,
"low": 101.48,
"close": 103.31,
"adjClose": 103.31,
"volume": 2413350,
"unadjustedVolume": 2413400,
"change": 0.19,
"changePercent": 0.18425,
"vwap": 102.9,
"label": "October 02, 23",
"changeOverTime": 0.0018425
},
{
"date": "2023-09-29",
"open": 100.97,
"high": 104.74,
"low": 100.97,
"close": 103.29,
"adjClose": 103.29,
"volume": 4202908,
"unadjustedVolume": 4201200,
"change": 2.32,
"changePercent": 2.3,
"vwap": 103.26,
"label": "September 29, 23",
"changeOverTime": 0.023
},
{
"date": "2023-09-28",
"open": 98.94,
"high": 101.03,
"low": 97.32,
"close": 100.27,
"adjClose": 100.27,
"volume": 2034489,
"unadjustedVolume": 2034500,
"change": 1.33,
"changePercent": 1.34,
"vwap": 99.5,
"label": "September 28, 23",
"changeOverTime": 0.0134
},
{
"date": "2023-09-27",
"open": 98.76,
"high": 100.33,
"low": 97.9001,
"close": 99.44,
"adjClose": 99.44,
"volume": 2367422,
"unadjustedVolume": 2367400,
"change": 0.68,
"changePercent": 0.68854,
"vwap": 99.15,
"label": "September 27, 23",
"changeOverTime": 0.0068854
},
{
"date": "2023-09-26",
"open": 98.57,
"high": 99.621,
"low": 97.89,
"close": 98.12,
"adjClose": 98.12,
"volume": 2888397,
"unadjustedVolume": 2888400,
"change": -0.45,
"changePercent": -0.45653,
"vwap": 98.64,
"label": "September 26, 23",
"changeOverTime": -0.0045653
},
{
"date": "2023-09-25",
"open": 99.52,
"high": 99.8,
"low": 97.11,
"close": 98.17,
"adjClose": 98.17,
"volume": 2908970,
"unadjustedVolume": 2909000,
"change": -1.35,
"changePercent": -1.36,
"vwap": 98,
"label": "September 25, 23",
"changeOverTime": -0.0136
},
{
"date": "2023-09-22",
"open": 100.77,
"high": 100.98,
"low": 98.51,
"close": 99.99,
"adjClose": 99.99,
"volume": 2278271,
"unadjustedVolume": 2277200,
"change": -0.78,
"changePercent": -0.77404,
"vwap": 99.91,
"label": "September 22, 23",
"changeOverTime": -0.0077404
},
{
"date": "2023-09-21",
"open": 101.78,
"high": 103.5934,
"low": 100.07,
"close": 100.23,
"adjClose": 100.23,
"volume": 3220767,
"unadjustedVolume": 3218100,
"change": -1.55,
"changePercent": -1.52,
"vwap": 100.95,
"label": "September 21, 23",
"changeOverTime": -0.0152
},
{
"date": "2023-09-20",
"open": 106.65,
"high": 106.66,
"low": 103.2676,
"close": 103.53,
"adjClose": 103.53,
"volume": 2874210,
"unadjustedVolume": 2869100,
"change": -3.12,
"changePercent": -2.93,
"vwap": 104.55,
"label": "September 20, 23",
"changeOverTime": -0.0293
},
{
"date": "2023-09-19",
"open": 102.31,
"high": 107.79,
"low": 101.85,
"close": 106.74,
"adjClose": 106.74,
"volume": 4122288,
"unadjustedVolume": 4119300,
"change": 4.43,
"changePercent": 4.33,
"vwap": 106,
"label": "September 19, 23",
"changeOverTime": 0.0433
},
{
"date": "2023-09-18",
"open": 114.205,
"high": 114.3,
"low": 103.81,
"close": 104.14,
"adjClose": 104.14,
"volume": 7528881,
"unadjustedVolume": 7528900,
"change": -10.065,
"changePercent": -8.81,
"vwap": 106.03,
"label": "September 18, 23",
"changeOverTime": -0.0881
},
{
"date": "2023-09-15",
"open": 112.99,
"high": 115.25,
"low": 111.9,
"close": 114.59,
"adjClose": 114.59,
"volume": 6327782,
"unadjustedVolume": 6266000,
"change": 1.6,
"changePercent": 1.42,
"vwap": 114.08,
"label": "September 15, 23",
"changeOverTime": 0.0142
},
{
"date": "2023-09-14",
"open": 108.59,
"high": 114.33,
"low": 106.39,
"close": 112.81,
"adjClose": 112.81,
"volume": 5512627,
"unadjustedVolume": 5512600,
"change": 4.22,
"changePercent": 3.89,
"vwap": 111.82,
"label": "September 14, 23",
"changeOverTime": 0.0389
},
{
"date": "2023-09-13",
"open": 113.8,
"high": 114.88,
"low": 107.24,
"close": 108.59,
"adjClose": 108.59,
"volume": 9816733,
"unadjustedVolume": 9816700,
"change": -5.21,
"changePercent": -4.58,
"vwap": 110.43,
"label": "September 13, 23",
"changeOverTime": -0.0458
},
{
"date": "2023-09-12",
"open": 105.37,
"high": 106.175,
"low": 103.5325,
"close": 105.24,
"adjClose": 105.24,
"volume": 2734324,
"unadjustedVolume": 2734300,
"change": -0.13,
"changePercent": -0.12337,
"vwap": 104.86,
"label": "September 12, 23",
"changeOverTime": -0.0012337
},
{
"date": "2023-09-11",
"open": 106.8,
"high": 107.25,
"low": 104.5001,
"close": 105.8,
"adjClose": 105.8,
"volume": 3055384,
"unadjustedVolume": 3055400,
"change": -1,
"changePercent": -0.93633,
"vwap": 105.75,
"label": "September 11, 23",
"changeOverTime": -0.0093633
},
{
"date": "2023-09-08",
"open": 107.62,
"high": 109.47,
"low": 106.87,
"close": 107.64,
"adjClose": 107.64,
"volume": 2161674,
"unadjustedVolume": 2160000,
"change": 0.02,
"changePercent": 0.01858391,
"vwap": 107.98,
"label": "September 08, 23",
"changeOverTime": 0.0001858391
},
{
"date": "2023-09-07",
"open": 107.61,
"high": 110.12,
"low": 106.7,
"close": 108.35,
"adjClose": 108.35,
"volume": 2664130,
"unadjustedVolume": 2664100,
"change": 0.74,
"changePercent": 0.68767,
"vwap": 108.45,
"label": "September 07, 23",
"changeOverTime": 0.0068767
},
{
"date": "2023-09-06",
"open": 109.75,
"high": 109.75,
"low": 106.6,
"close": 108.24,
"adjClose": 108.24,
"volume": 2924788,
"unadjustedVolume": 2924800,
"change": -1.51,
"changePercent": -1.38,
"vwap": 107.82,
"label": "September 06, 23",
"changeOverTime": -0.0138
},
{
"date": "2023-09-05",
"open": 112.72,
"high": 112.779,
"low": 108.985,
"close": 109.36,
"adjClose": 109.36,
"volume": 2866702,
"unadjustedVolume": 2866700,
"change": -3.36,
"changePercent": -2.98,
"vwap": 110.23,
"label": "September 05, 23",
"changeOverTime": -0.0298
},
{
"date": "2023-09-01",
"open": 114.21,
"high": 114.72,
"low": 111.575,
"close": 112.56,
"adjClose": 112.56,
"volume": 2236801,
"unadjustedVolume": 2229100,
"change": -1.65,
"changePercent": -1.44,
"vwap": 112.7,
"label": "September 01, 23",
"changeOverTime": -0.0144
},
{
"date": "2023-08-31",
"open": 116.44,
"high": 116.6,
"low": 112.86,
"close": 113.07,
"adjClose": 113.07,
"volume": 3305414,
"unadjustedVolume": 3305400,
"change": -3.37,
"changePercent": -2.89,
"vwap": 113.91,
"label": "August 31, 23",
"changeOverTime": -0.0289
},
{
"date": "2023-08-30",
"open": 116.19,
"high": 118.07,
"low": 114,
"close": 116.62,
"adjClose": 116.62,
"volume": 3328519,
"unadjustedVolume": 3328500,
"change": 0.43,
"changePercent": 0.37008,
"vwap": 115.88,
"label": "August 30, 23",
"changeOverTime": 0.0037008
},
{
"date": "2023-08-29",
"open": 113.75,
"high": 116.44,
"low": 113.72,
"close": 115.99,
"adjClose": 115.99,
"volume": 2851365,
"unadjustedVolume": 2851400,
"change": 2.24,
"changePercent": 1.97,
"vwap": 115.47,
"label": "August 29, 23",
"changeOverTime": 0.0197
},
{
"date": "2023-08-28",
"open": 114.73,
"high": 116.95,
"low": 113,
"close": 113.83,
"adjClose": 113.83,
"volume": 2698814,
"unadjustedVolume": 2698800,
"change": -0.9,
"changePercent": -0.78445,
"vwap": 114.72,
"label": "August 28, 23",
"changeOverTime": -0.0078445
},
{
"date": "2023-08-25",
"open": 113.65,
"high": 114.7,
"low": 109.81,
"close": 111.93,
"adjClose": 111.93,
"volume": 2707984,
"unadjustedVolume": 2706000,
"change": -1.72,
"changePercent": -1.51,
"vwap": 111.51,
"label": "August 25, 23",
"changeOverTime": -0.0151
},
{
"date": "2023-08-24",
"open": 114.93,
"high": 115.37,
"low": 112.58,
"close": 112.65,
"adjClose": 112.65,
"volume": 2719166,
"unadjustedVolume": 2719200,
"change": -2.28,
"changePercent": -1.98,
"vwap": 113.43,
"label": "August 24, 23",
"changeOverTime": -0.0198
},
{
"date": "2023-08-23",
"open": 117.34,
"high": 117.68,
"low": 111.85,
"close": 115.46,
"adjClose": 115.46,
"volume": 3767962,
"unadjustedVolume": 3768000,
"change": -1.88,
"changePercent": -1.6,
"vwap": 115.28,
"label": "August 23, 23",
"changeOverTime": -0.016
},
{
"date": "2023-08-22",
"open": 112.5,
"high": 116.88,
"low": 112.46,
"close": 116.24,
"adjClose": 116.24,
"volume": 7101638,
"unadjustedVolume": 7101600,
"change": 3.74,
"changePercent": 3.32,
"vwap": 115.11,
"label": "August 22, 23",
"changeOverTime": 0.0332
},
{
"date": "2023-08-21",
"open": 101.99,
"high": 112.32,
"low": 101.82,
"close": 111.08,
"adjClose": 111.08,
"volume": 7747347,
"unadjustedVolume": 7747300,
"change": 9.09,
"changePercent": 8.91,
"vwap": 109.93,
"label": "August 21, 23",
"changeOverTime": 0.0891
},
{
"date": "2023-08-18",
"open": 105.9,
"high": 107.26,
"low": 101.4,
"close": 101.62,
"adjClose": 101.62,
"volume": 4137381,
"unadjustedVolume": 4115100,
"change": -4.28,
"changePercent": -4.04,
"vwap": 103.27,
"label": "August 18, 23",
"changeOverTime": -0.0404
},
{
"date": "2023-08-17",
"open": 98.99,
"high": 106.58,
"low": 98.92,
"close": 106.24,
"adjClose": 106.24,
"volume": 7363909,
"unadjustedVolume": 7535400,
"change": 7.25,
"changePercent": 7.32,
"vwap": 104.69,
"label": "August 17, 23",
"changeOverTime": 0.0732
},
{
"date": "2023-08-16",
"open": 95.46,
"high": 99.74,
"low": 95.02,
"close": 98.92,
"adjClose": 98.92,
"volume": 5198558,
"unadjustedVolume": 5198600,
"change": 3.46,
"changePercent": 3.62,
"vwap": 97.97,
"label": "August 16, 23",
"changeOverTime": 0.0362
},
{
"date": "2023-08-15",
"open": 98.73,
"high": 98.93,
"low": 96.1038,
"close": 96.41,
"adjClose": 96.41,
"volume": 3226520,
"unadjustedVolume": 3226500,
"change": -2.32,
"changePercent": -2.35,
"vwap": 96.93,
"label": "August 15, 23",
"changeOverTime": -0.0235
},
{
"date": "2023-08-14",
"open": 100.87,
"high": 100.87,
"low": 97.8,
"close": 100,
"adjClose": 100,
"volume": 3037879,
"unadjustedVolume": 3037900,
"change": -0.87,
"changePercent": -0.8625,
"vwap": 99.26,
"label": "August 14, 23",
"changeOverTime": -0.008625
},
{
"date": "2023-08-11",
"open": 99.08,
"high": 102.02,
"low": 98.95,
"close": 101.49,
"adjClose": 101.49,
"volume": 2307252,
"unadjustedVolume": 2834200,
"change": 2.41,
"changePercent": 2.43,
"vwap": 101.13,
"label": "August 11, 23",
"changeOverTime": 0.0243
},
{
"date": "2023-08-10",
"open": 102.88,
"high": 104.17,
"low": 99.69,
"close": 100.28,
"adjClose": 100.28,
"volume": 3109635,
"unadjustedVolume": 3109600,
"change": -2.6,
"changePercent": -2.53,
"vwap": 101.48,
"label": "August 10, 23",
"changeOverTime": -0.0253
},
{
"date": "2023-08-09",
"open": 99.57,
"high": 102.85,
"low": 98.6384,
"close": 101.82,
"adjClose": 101.82,
"volume": 3758527,
"unadjustedVolume": 3758500,
"change": 2.25,
"changePercent": 2.26,
"vwap": 101.46,
"label": "August 09, 23",
"changeOverTime": 0.0226
},
{
"date": "2023-08-08",
"open": 101.36,
"high": 101.825,
"low": 98.86,
"close": 99.74,
"adjClose": 99.74,
"volume": 4704091,
"unadjustedVolume": 4704100,
"change": -1.62,
"changePercent": -1.6,
"vwap": 99.94,
"label": "August 08, 23",
"changeOverTime": -0.016
},
{
"date": "2023-08-07",
"open": 106.53,
"high": 106.53,
"low": 98.43,
"close": 101.2,
"adjClose": 101.2,
"volume": 10238883,
"unadjustedVolume": 10238900,
"change": -5.33,
"changePercent": -5,
"vwap": 101.1,
"label": "August 07, 23",
"changeOverTime": -0.05
},
{
"date": "2023-08-04",
"open": 108.89,
"high": 111.68,
"low": 107.6,
"close": 108.19,
"adjClose": 108.19,
"volume": 4035010,
"unadjustedVolume": 4032400,
"change": -0.7,
"changePercent": -0.64285,
"vwap": 109.43,
"label": "August 04, 23",
"changeOverTime": -0.0064285
},
{
"date": "2023-08-03",
"open": 108.63,
"high": 114.77,
"low": 108.26,
"close": 109.95,
"adjClose": 109.95,
"volume": 6044290,
"unadjustedVolume": 6017100,
"change": 1.32,
"changePercent": 1.22,
"vwap": 111.16,
"label": "August 03, 23",
"changeOverTime": 0.0122
},
{
"date": "2023-08-02",
"open": 112.6,
"high": 114.12,
"low": 110.04,
"close": 110.22,
"adjClose": 110.22,
"volume": 4548953,
"unadjustedVolume": 4541000,
"change": -2.38,
"changePercent": -2.11,
"vwap": 110.95,
"label": "August 02, 23",
"changeOverTime": -0.0211
},
{
"date": "2023-08-01",
"open": 117,
"high": 117.046,
"low": 113.77,
"close": 113.94,
"adjClose": 113.94,
"volume": 4869464,
"unadjustedVolume": 4860200,
"change": -3.06,
"changePercent": -2.62,
"vwap": 114.77,
"label": "August 01, 23",
"changeOverTime": -0.0262
},
{
"date": "2023-07-31",
"open": 118.72,
"high": 119.035,
"low": 117.05,
"close": 117.66,
"adjClose": 117.660004,
"volume": 3168702,
"unadjustedVolume": 3161500,
"change": -1.06,
"changePercent": -0.89286,
"vwap": 117.78,
"label": "July 31, 23",
"changeOverTime": -0.0089286
},
{
"date": "2023-07-28",
"open": 119.23,
"high": 120.23,
"low": 118.48,
"close": 118.66,
"adjClose": 118.660004,
"volume": 2393474,
"unadjustedVolume": 2388000,
"change": -0.57,
"changePercent": -0.47807,
"vwap": 118.98,
"label": "July 28, 23",
"changeOverTime": -0.0047807
},
{
"date": "2023-07-27",
"open": 121.5,
"high": 122.14,
"low": 118.25,
"close": 118.51,
"adjClose": 118.510002,
"volume": 2545199,
"unadjustedVolume": 2545200,
"change": -2.99,
"changePercent": -2.46,
"vwap": 119.57,
"label": "July 27, 23",
"changeOverTime": -0.0246
},
{
"date": "2023-07-26",
"open": 121.87,
"high": 121.95,
"low": 118.9,
"close": 120.65,
"adjClose": 120.650002,
"volume": 2583614,
"unadjustedVolume": 2583600,
"change": -1.22,
"changePercent": -1,
"vwap": 120.39,
"label": "July 26, 23",
"changeOverTime": -0.01
},
{
"date": "2023-07-25",
"open": 123.18,
"high": 125.36,
"low": 121.78,
"close": 121.87,
"adjClose": 121.870003,
"volume": 2707317,
"unadjustedVolume": 2852300,
"change": -1.31,
"changePercent": -1.06,
"vwap": 123.13,
"label": "July 25, 23",
"changeOverTime": -0.0106
},
{
"date": "2023-07-24",
"open": 126.43,
"high": 126.46,
"low": 121.28,
"close": 123.01,
"adjClose": 123.010002,
"volume": 4152123,
"unadjustedVolume": 4149600,
"change": -3.42,
"changePercent": -2.71,
"vwap": 122.78,
"label": "July 24, 23",
"changeOverTime": -0.0271
},
{
"date": "2023-07-21",
"open": 125.73,
"high": 127.22,
"low": 121.61,
"close": 126.43,
"adjClose": 126.43,
"volume": 7268863,
"unadjustedVolume": 7267000,
"change": 0.7,
"changePercent": 0.55675,
"vwap": 126.03,
"label": "July 21, 23",
"changeOverTime": 0.0055675
},
{
"date": "2023-07-20",
"open": 124.58,
"high": 127.48,
"low": 124.58,
"close": 124.77,
"adjClose": 124.769997,
"volume": 2622428,
"unadjustedVolume": 2622400,
"change": 0.19,
"changePercent": 0.15251,
"vwap": 125.52,
"label": "July 20, 23",
"changeOverTime": 0.0015251
},
{
"date": "2023-07-19",
"open": 123.49,
"high": 126.78,
"low": 123.22,
"close": 125.17,
"adjClose": 125.169998,
"volume": 3028996,
"unadjustedVolume": 3029000,
"change": 1.68,
"changePercent": 1.36,
"vwap": 125.47,
"label": "July 19, 23",
"changeOverTime": 0.0136
},
{
"date": "2023-07-18",
"open": 122.6,
"high": 125.49,
"low": 121.75,
"close": 122.61,
"adjClose": 122.610001,
"volume": 2837263,
"unadjustedVolume": 2837300,
"change": 0.01,
"changePercent": 0.00815661,
"vwap": 123.25,
"label": "July 18, 23",
"changeOverTime": 0.0000815661
},
{
"date": "2023-07-17",
"open": 120.6,
"high": 122.84,
"low": 120.07,
"close": 122.6,
"adjClose": 122.599998,
"volume": 2681823,
"unadjustedVolume": 2681800,
"change": 2,
"changePercent": 1.66,
"vwap": 121.94,
"label": "July 17, 23",
"changeOverTime": 0.0166
},
{
"date": "2023-07-14",
"open": 124.52,
"high": 124.8824,
"low": 120.58,
"close": 121.35,
"adjClose": 121.349998,
"volume": 4104580,
"unadjustedVolume": 4062900,
"change": -3.17,
"changePercent": -2.55,
"vwap": 121.59,
"label": "July 14, 23",
"changeOverTime": -0.0255
},
{
"date": "2023-07-13",
"open": 126.52,
"high": 128.06,
"low": 126.06,
"close": 126.61,
"adjClose": 126.610001,
"volume": 2521400,
"unadjustedVolume": 2521400,
"change": 0.09,
"changePercent": 0.071135,
"vwap": 126.92,
"label": "July 13, 23",
"changeOverTime": 0.00071135
},
{
"date": "2023-07-12",
"open": 124.46,
"high": 127.38,
"low": 123.5503,
"close": 125.92,
"adjClose": 125.919998,
"volume": 2968615,
"unadjustedVolume": 2968600,
"change": 1.46,
"changePercent": 1.17,
"vwap": 125.76,
"label": "July 12, 23",
"changeOverTime": 0.0117
},
{
"date": "2023-07-11",
"open": 123.44,
"high": 124.5,
"low": 121.205,
"close": 122.13,
"adjClose": 122.129997,
"volume": 2127270,
"unadjustedVolume": 2127300,
"change": -1.31,
"changePercent": -1.06,
"vwap": 122.34,
"label": "July 11, 23",
"changeOverTime": -0.0106
},
{
"date": "2023-07-10",
"open": 118.87,
"high": 123.6,
"low": 118.64,
"close": 123.09,
"adjClose": 123.089996,
"volume": 3401848,
"unadjustedVolume": 3401800,
"change": 4.22,
"changePercent": 3.55,
"vwap": 122.33,
"label": "July 10, 23",
"changeOverTime": 0.0355
},
{
"date": "2023-07-07",
"open": 118.01,
"high": 120.14,
"low": 117.815,
"close": 118.87,
"adjClose": 118.870003,
"volume": 2436934,
"unadjustedVolume": 2433400,
"change": 0.86,
"changePercent": 0.72875,
"vwap": 119.22,
"label": "July 07, 23",
"changeOverTime": 0.0072875
},
{
"date": "2023-07-06",
"open": 122.51,
"high": 123.27,
"low": 117.11,
"close": 118.29,
"adjClose": 118.290001,
"volume": 4857064,
"unadjustedVolume": 4849400,
"change": -4.22,
"changePercent": -3.44,
"vwap": 118.25,
"label": "July 06, 23",
"changeOverTime": -0.0344
},
{
"date": "2023-07-05",
"open": 122.89,
"high": 128.98,
"low": 122.51,
"close": 123.54,
"adjClose": 123.540001,
"volume": 5001176,
"unadjustedVolume": 5001200,
"change": 0.65,
"changePercent": 0.52893,
"vwap": 125.31,
"label": "July 05, 23",
"changeOverTime": 0.0052893
},
{
"date": "2023-07-03",
"open": 121.75,
"high": 122.94,
"low": 120.12,
"close": 121.73,
"adjClose": 121.730003,
"volume": 1782029,
"unadjustedVolume": 1782000,
"change": -0.02,
"changePercent": -0.0164271,
"vwap": 121.51,
"label": "July 03, 23",
"changeOverTime": -0.000164271
},
{
"date": "2023-06-30",
"open": 123.15,
"high": 123.61,
"low": 121.5,
"close": 121.5,
"adjClose": 121.5,
"volume": 2405256,
"unadjustedVolume": 2399900,
"change": -1.65,
"changePercent": -1.34,
"vwap": 122.1,
"label": "June 30, 23",
"changeOverTime": -0.0134
},
{
"date": "2023-06-29",
"open": 122.5,
"high": 122.9783,
"low": 121.3,
"close": 122.11,
"adjClose": 122.110001,
"volume": 1886128,
"unadjustedVolume": 1886100,
"change": -0.39,
"changePercent": -0.31837,
"vwap": 122.16,
"label": "June 29, 23",
"changeOverTime": -0.0031837
},
{
"date": "2023-06-28",
"open": 121.19,
"high": 123.225,
"low": 119.16,
"close": 123,
"adjClose": 123,
"volume": 2534279,
"unadjustedVolume": 2534300,
"change": 1.81,
"changePercent": 1.49,
"vwap": 121.9,
"label": "June 28, 23",
"changeOverTime": 0.0149
},
{
"date": "2023-06-27",
"open": 120.45,
"high": 120.89,
"low": 118.51,
"close": 120.67,
"adjClose": 120.669998,
"volume": 2375315,
"unadjustedVolume": 2375300,
"change": 0.22,
"changePercent": 0.18265,
"vwap": 119.93,
"label": "June 27, 23",
"changeOverTime": 0.0018265
},
{
"date": "2023-06-26",
"open": 121.2,
"high": 122.95,
"low": 119.2084,
"close": 120.41,
"adjClose": 120.410004,
"volume": 3466093,
"unadjustedVolume": 3466100,
"change": -0.79,
"changePercent": -0.65182,
"vwap": 120.94,
"label": "June 26, 23",
"changeOverTime": -0.0065182
},
{
"date": "2023-06-23",
"open": 119.7,
"high": 120.12,
"low": 117.2268,
"close": 118.5,
"adjClose": 118.5,
"volume": 3284363,
"unadjustedVolume": 3275400,
"change": -1.2,
"changePercent": -1,
"vwap": 118.3,
"label": "June 23, 23",
"changeOverTime": -0.01
},
{
"date": "2023-06-22",
"open": 121,
"high": 121.3199,
"low": 118.44,
"close": 120.48,
"adjClose": 120.480003,
"volume": 3267315,
"unadjustedVolume": 3264800,
"change": -0.52,
"changePercent": -0.42975,
"vwap": 119.77,
"label": "June 22, 23",
"changeOverTime": -0.0042975
},
{
"date": "2023-06-21",
"open": 123.5,
"high": 124.16,
"low": 121,
"close": 121.07,
"adjClose": 121.07,
"volume": 2908131,
"unadjustedVolume": 2908100,
"change": -2.43,
"changePercent": -1.97,
"vwap": 121.89,
"label": "June 21, 23",
"changeOverTime": -0.0197
},
{
"date": "2023-06-20",
"open": 127.8,
"high": 128.2,
"low": 124.06,
"close": 124.23,
"adjClose": 124.230003,
"volume": 2993558,
"unadjustedVolume": 2989700,
"change": -3.57,
"changePercent": -2.79,
"vwap": 124.93,
"label": "June 20, 23",
"changeOverTime": -0.0279
},
{
"date": "2023-06-16",
"open": 130.95,
"high": 133.165,
"low": 126.98,
"close": 128.73,
"adjClose": 128.729996,
"volume": 5399635,
"unadjustedVolume": 5497900,
"change": -2.22,
"changePercent": -1.7,
"vwap": 129.09,
"label": "June 16, 23",
"changeOverTime": -0.017
},
{
"date": "2023-06-15",
"open": 126,
"high": 130.19,
"low": 125.08,
"close": 129.98,
"adjClose": 129.979996,
"volume": 3027829,
"unadjustedVolume": 3027800,
"change": 3.98,
"changePercent": 3.16,
"vwap": 128.56,
"label": "June 15, 23",
"changeOverTime": 0.0316
},
{
"date": "2023-06-14",
"open": 128.08,
"high": 128.62,
"low": 124.61,
"close": 126.05,
"adjClose": 126.050003,
"volume": 2980223,
"unadjustedVolume": 2980200,
"change": -2.03,
"changePercent": -1.58,
"vwap": 126.18,
"label": "June 14, 23",
"changeOverTime": -0.0158
},
{
"date": "2023-06-13",
"open": 123.25,
"high": 128.84,
"low": 122.9,
"close": 127.98,
"adjClose": 127.980003,
"volume": 3328079,
"unadjustedVolume": 3328100,
"change": 4.73,
"changePercent": 3.84,
"vwap": 127.44,
"label": "June 13, 23",
"changeOverTime": 0.0384
},
{
"date": "2023-06-12",
"open": 123.36,
"high": 123.88,
"low": 121.5529,
"close": 123.52,
"adjClose": 123.519997,
"volume": 2987129,
"unadjustedVolume": 2979100,
"change": 0.16,
"changePercent": 0.1297,
"vwap": 122.82,
"label": "June 12, 23",
"changeOverTime": 0.001297
},
{
"date": "2023-06-09",
"open": 124.7,
"high": 125.626,
"low": 122.8,
"close": 123.26,
"adjClose": 123.260002,
"volume": 2203665,
"unadjustedVolume": 2201900,
"change": -1.44,
"changePercent": -1.15,
"vwap": 123.68,
"label": "June 09, 23",
"changeOverTime": -0.0115
},
{
"date": "2023-06-08",
"open": 125.41,
"high": 125.41,
"low": 122.28,
"close": 124.94,
"adjClose": 124.940002,
"volume": 2498508,
"unadjustedVolume": 2496600,
"change": -0.47,
"changePercent": -0.37477,
"vwap": 124.14,
"label": "June 08, 23",
"changeOverTime": -0.0037477
}
]
}