Revision control
Copy as Markdown
{
"symbol": "MSFT",
"historical": [
{
"date": "2023-12-07",
"open": 368.23,
"high": 371.4527,
"low": 366.32,
"close": 370.95,
"adjClose": 370.95,
"volume": 23076107,
"unadjustedVolume": 21345431,
"change": 2.72,
"changePercent": 0.73867,
"vwap": 369.86,
"label": "December 07, 23",
"changeOverTime": 0.0073867
},
{
"date": "2023-12-06",
"open": 373.54,
"high": 374.18,
"low": 368.03,
"close": 368.8,
"adjClose": 368.8,
"volume": 21174417,
"unadjustedVolume": 21182100,
"change": -4.74,
"changePercent": -1.27,
"vwap": 369.97,
"label": "December 06, 23",
"changeOverTime": -0.0127
},
{
"date": "2023-12-05",
"open": 366.45,
"high": 373.075,
"low": 365.621,
"close": 372.52,
"adjClose": 372.52,
"volume": 23017535,
"unadjustedVolume": 23065000,
"change": 6.07,
"changePercent": 1.66,
"vwap": 371.21,
"label": "December 05, 23",
"changeOverTime": 0.0166
},
{
"date": "2023-12-04",
"open": 369.1,
"high": 369.52,
"low": 362.9,
"close": 369.14,
"adjClose": 369.14,
"volume": 32063301,
"unadjustedVolume": 32063300,
"change": 0.04,
"changePercent": 0.01083717,
"vwap": 367.21,
"label": "December 04, 23",
"changeOverTime": 0.0001083717
},
{
"date": "2023-12-01",
"open": 376.76,
"high": 378.16,
"low": 371.31,
"close": 374.51,
"adjClose": 374.51,
"volume": 33036672,
"unadjustedVolume": 33020400,
"change": -2.25,
"changePercent": -0.5972,
"vwap": 374.01,
"label": "December 01, 23",
"changeOverTime": -0.005972
},
{
"date": "2023-11-30",
"open": 378.49,
"high": 380.09,
"low": 375.47,
"close": 378.91,
"adjClose": 378.91,
"volume": 30545295,
"unadjustedVolume": 30554400,
"change": 0.42,
"changePercent": 0.11097,
"vwap": 378.14,
"label": "November 30, 23",
"changeOverTime": 0.0011097
},
{
"date": "2023-11-29",
"open": 383.76,
"high": 384.3,
"low": 377.44,
"close": 378.85,
"adjClose": 378.85,
"volume": 28963399,
"unadjustedVolume": 28963400,
"change": -4.91,
"changePercent": -1.28,
"vwap": 379.51,
"label": "November 29, 23",
"changeOverTime": -0.0128
},
{
"date": "2023-11-28",
"open": 378.35,
"high": 383,
"low": 378.16,
"close": 382.7,
"adjClose": 382.7,
"volume": 20354067,
"unadjustedVolume": 20453100,
"change": 4.35,
"changePercent": 1.15,
"vwap": 381.54,
"label": "November 28, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-11-27",
"open": 376.78,
"high": 380.64,
"low": 376.2,
"close": 378.61,
"adjClose": 378.61,
"volume": 22179228,
"unadjustedVolume": 22179200,
"change": 1.83,
"changePercent": 0.48569,
"vwap": 378.58,
"label": "November 27, 23",
"changeOverTime": 0.0048569
},
{
"date": "2023-11-24",
"open": 377.33,
"high": 377.97,
"low": 375.135,
"close": 377.43,
"adjClose": 377.43,
"volume": 10026649,
"unadjustedVolume": 10176600,
"change": 0.1,
"changePercent": 0.026502,
"vwap": 376.82,
"label": "November 24, 23",
"changeOverTime": 0.00026502
},
{
"date": "2023-11-22",
"open": 378,
"high": 379.7899,
"low": 374.965,
"close": 377.85,
"adjClose": 377.85,
"volume": 23173184,
"unadjustedVolume": 23345300,
"change": -0.15,
"changePercent": -0.03968254,
"vwap": 377.89,
"label": "November 22, 23",
"changeOverTime": -0.0003968254
},
{
"date": "2023-11-21",
"open": 375.67,
"high": 376.2215,
"low": 371.12,
"close": 373.07,
"adjClose": 373.07,
"volume": 28422845,
"unadjustedVolume": 28423100,
"change": -2.6,
"changePercent": -0.6921,
"vwap": 373.16,
"label": "November 21, 23",
"changeOverTime": -0.006921
},
{
"date": "2023-11-20",
"open": 371.22,
"high": 378.87,
"low": 371,
"close": 377.44,
"adjClose": 377.44,
"volume": 52528964,
"unadjustedVolume": 52465100,
"change": 6.22,
"changePercent": 1.68,
"vwap": 375.72,
"label": "November 20, 23",
"changeOverTime": 0.0168
},
{
"date": "2023-11-17",
"open": 373.61,
"high": 374.37,
"low": 367,
"close": 369.85,
"adjClose": 369.85,
"volume": 39800371,
"unadjustedVolume": 40157000,
"change": -3.76,
"changePercent": -1.01,
"vwap": 370.74,
"label": "November 17, 23",
"changeOverTime": -0.0101
},
{
"date": "2023-11-16",
"open": 370.96,
"high": 376.35,
"low": 370.18,
"close": 376.17,
"adjClose": 376.17,
"volume": 27182315,
"unadjustedVolume": 27182300,
"change": 5.21,
"changePercent": 1.4,
"vwap": 374.85,
"label": "November 16, 23",
"changeOverTime": 0.014
},
{
"date": "2023-11-15",
"open": 371.28,
"high": 373.13,
"low": 367.11,
"close": 369.67,
"adjClose": 369.67,
"volume": 26856895,
"unadjustedVolume": 26860100,
"change": -1.61,
"changePercent": -0.43363,
"vwap": 369.82,
"label": "November 15, 23",
"changeOverTime": -0.0043363
},
{
"date": "2023-11-14",
"open": 371.01,
"high": 371.95,
"low": 367.3454,
"close": 370.27,
"adjClose": 369.52,
"volume": 27683862,
"unadjustedVolume": 27683900,
"change": -0.74,
"changePercent": -0.19946,
"vwap": 370.25,
"label": "November 14, 23",
"changeOverTime": -0.0019946
},
{
"date": "2023-11-13",
"open": 368.22,
"high": 368.47,
"low": 365.9,
"close": 366.68,
"adjClose": 365.94,
"volume": 19986506,
"unadjustedVolume": 19986500,
"change": -1.54,
"changePercent": -0.41823,
"vwap": 367.17,
"label": "November 13, 23",
"changeOverTime": -0.0041823
},
{
"date": "2023-11-10",
"open": 361.49,
"high": 370.1,
"low": 361.07,
"close": 369.67,
"adjClose": 368.92,
"volume": 28036164,
"unadjustedVolume": 28042100,
"change": 8.18,
"changePercent": 2.26,
"vwap": 367.57,
"label": "November 10, 23",
"changeOverTime": 0.0226
},
{
"date": "2023-11-09",
"open": 362.3,
"high": 364.79,
"low": 360.362,
"close": 360.69,
"adjClose": 359.96,
"volume": 24847331,
"unadjustedVolume": 24847300,
"change": -1.61,
"changePercent": -0.44438,
"vwap": 362,
"label": "November 09, 23",
"changeOverTime": -0.0044438
},
{
"date": "2023-11-08",
"open": 361.68,
"high": 363.87,
"low": 360.55,
"close": 363.2,
"adjClose": 362.46,
"volume": 26767800,
"unadjustedVolume": 26767800,
"change": 1.52,
"changePercent": 0.42026,
"vwap": 362.54,
"label": "November 08, 23",
"changeOverTime": 0.0042026
},
{
"date": "2023-11-07",
"open": 359.4,
"high": 362.46,
"low": 357.63,
"close": 360.53,
"adjClose": 359.8,
"volume": 25833900,
"unadjustedVolume": 25833900,
"change": 1.13,
"changePercent": 0.31441,
"vwap": 360.21,
"label": "November 07, 23",
"changeOverTime": 0.0031441
},
{
"date": "2023-11-06",
"open": 353.45,
"high": 357.54,
"low": 353.35,
"close": 356.53,
"adjClose": 355.81,
"volume": 23828300,
"unadjustedVolume": 23828300,
"change": 3.08,
"changePercent": 0.87141,
"vwap": 355.81,
"label": "November 06, 23",
"changeOverTime": 0.0087141
},
{
"date": "2023-11-03",
"open": 349.63,
"high": 354.39,
"low": 347.33,
"close": 352.8,
"adjClose": 352.09,
"volume": 23624000,
"unadjustedVolume": 23624000,
"change": 3.17,
"changePercent": 0.90667,
"vwap": 351.51,
"label": "November 03, 23",
"changeOverTime": 0.0090667
},
{
"date": "2023-11-02",
"open": 347.24,
"high": 348.83,
"low": 344.77,
"close": 348.32,
"adjClose": 347.61,
"volume": 24348100,
"unadjustedVolume": 24348100,
"change": 1.08,
"changePercent": 0.31102,
"vwap": 347.31,
"label": "November 02, 23",
"changeOverTime": 0.0031102
},
{
"date": "2023-11-01",
"open": 339.79,
"high": 347.42,
"low": 339.65,
"close": 346.07,
"adjClose": 345.37,
"volume": 28158800,
"unadjustedVolume": 28158800,
"change": 6.28,
"changePercent": 1.85,
"vwap": 344.38,
"label": "November 01, 23",
"changeOverTime": 0.0185
},
{
"date": "2023-10-31",
"open": 338.85,
"high": 339,
"low": 334.69,
"close": 338.11,
"adjClose": 337.43,
"volume": 20265300,
"unadjustedVolume": 20265300,
"change": -0.74,
"changePercent": -0.21839,
"vwap": 337.27,
"label": "October 31, 23",
"changeOverTime": -0.0021839
},
{
"date": "2023-10-30",
"open": 333.41,
"high": 339.45,
"low": 331.83,
"close": 337.31,
"adjClose": 336.63,
"volume": 22828100,
"unadjustedVolume": 22828100,
"change": 3.9,
"changePercent": 1.17,
"vwap": 336.2,
"label": "October 30, 23",
"changeOverTime": 0.0117
},
{
"date": "2023-10-27",
"open": 330.43,
"high": 336.72,
"low": 328.4,
"close": 329.81,
"adjClose": 329.14,
"volume": 29856500,
"unadjustedVolume": 29856500,
"change": -0.62,
"changePercent": -0.18763,
"vwap": 331.64,
"label": "October 27, 23",
"changeOverTime": -0.0018763
},
{
"date": "2023-10-26",
"open": 340.54,
"high": 341.63,
"low": 326.94,
"close": 327.89,
"adjClose": 327.23,
"volume": 37828500,
"unadjustedVolume": 37828500,
"change": -12.65,
"changePercent": -3.71,
"vwap": 332.15,
"label": "October 26, 23",
"changeOverTime": -0.0371
},
{
"date": "2023-10-25",
"open": 345.02,
"high": 346.2,
"low": 337.62,
"close": 340.67,
"adjClose": 339.98,
"volume": 55053800,
"unadjustedVolume": 55053800,
"change": -4.35,
"changePercent": -1.26,
"vwap": 341.5,
"label": "October 25, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-10-24",
"open": 331.3,
"high": 331.84,
"low": 327.6,
"close": 330.53,
"adjClose": 329.86,
"volume": 31153600,
"unadjustedVolume": 31153600,
"change": -0.77,
"changePercent": -0.23242,
"vwap": 329.99,
"label": "October 24, 23",
"changeOverTime": -0.0023242
},
{
"date": "2023-10-23",
"open": 325.47,
"high": 332.73,
"low": 324.39,
"close": 329.32,
"adjClose": 328.65,
"volume": 24374700,
"unadjustedVolume": 24374700,
"change": 3.85,
"changePercent": 1.18,
"vwap": 328.81,
"label": "October 23, 23",
"changeOverTime": 0.0118
},
{
"date": "2023-10-20",
"open": 331.72,
"high": 331.92,
"low": 325.45,
"close": 326.67,
"adjClose": 326.01,
"volume": 25012600,
"unadjustedVolume": 25012600,
"change": -5.05,
"changePercent": -1.52,
"vwap": 328.01,
"label": "October 20, 23",
"changeOverTime": -0.0152
},
{
"date": "2023-10-19",
"open": 332.15,
"high": 336.88,
"low": 330.91,
"close": 331.32,
"adjClose": 330.65,
"volume": 25052100,
"unadjustedVolume": 25052100,
"change": -0.83,
"changePercent": -0.24989,
"vwap": 333.04,
"label": "October 19, 23",
"changeOverTime": -0.0024989
},
{
"date": "2023-10-18",
"open": 332.49,
"high": 335.59,
"low": 328.3,
"close": 330.11,
"adjClose": 329.44,
"volume": 23153600,
"unadjustedVolume": 23153600,
"change": -2.38,
"changePercent": -0.71581,
"vwap": 331.33,
"label": "October 18, 23",
"changeOverTime": -0.0071581
},
{
"date": "2023-10-17",
"open": 329.59,
"high": 333.46,
"low": 327.41,
"close": 332.06,
"adjClose": 331.39,
"volume": 18338500,
"unadjustedVolume": 18338500,
"change": 2.47,
"changePercent": 0.74942,
"vwap": 330.98,
"label": "October 17, 23",
"changeOverTime": 0.0074942
},
{
"date": "2023-10-16",
"open": 331.05,
"high": 336.14,
"low": 330.6,
"close": 332.64,
"adjClose": 331.97,
"volume": 22158000,
"unadjustedVolume": 22158000,
"change": 1.59,
"changePercent": 0.48029,
"vwap": 333.13,
"label": "October 16, 23",
"changeOverTime": 0.0048029
},
{
"date": "2023-10-13",
"open": 332.38,
"high": 333.83,
"low": 326.36,
"close": 327.73,
"adjClose": 327.07,
"volume": 21072400,
"unadjustedVolume": 21072400,
"change": -4.65,
"changePercent": -1.4,
"vwap": 329.31,
"label": "October 13, 23",
"changeOverTime": -0.014
},
{
"date": "2023-10-12",
"open": 330.57,
"high": 333.63,
"low": 328.72,
"close": 331.16,
"adjClose": 330.49,
"volume": 19313100,
"unadjustedVolume": 19313100,
"change": 0.59,
"changePercent": 0.17848,
"vwap": 331.17,
"label": "October 12, 23",
"changeOverTime": 0.0017848
},
{
"date": "2023-10-11",
"open": 331.21,
"high": 332.82,
"low": 329.14,
"close": 332.42,
"adjClose": 331.75,
"volume": 20063200,
"unadjustedVolume": 20063200,
"change": 1.21,
"changePercent": 0.36533,
"vwap": 331.46,
"label": "October 11, 23",
"changeOverTime": 0.0036533
},
{
"date": "2023-10-10",
"open": 330.96,
"high": 331.1,
"low": 327.67,
"close": 328.39,
"adjClose": 327.72,
"volume": 20557100,
"unadjustedVolume": 20557100,
"change": -2.57,
"changePercent": -0.77653,
"vwap": 329.05,
"label": "October 10, 23",
"changeOverTime": -0.0077653
},
{
"date": "2023-10-09",
"open": 324.75,
"high": 330.3,
"low": 323.18,
"close": 329.82,
"adjClose": 329.15,
"volume": 19891200,
"unadjustedVolume": 19891200,
"change": 5.07,
"changePercent": 1.56,
"vwap": 327.77,
"label": "October 09, 23",
"changeOverTime": 0.0156
},
{
"date": "2023-10-06",
"open": 316.55,
"high": 329.19,
"low": 316.3,
"close": 327.26,
"adjClose": 326.6,
"volume": 25645500,
"unadjustedVolume": 25645500,
"change": 10.71,
"changePercent": 3.38,
"vwap": 324.25,
"label": "October 06, 23",
"changeOverTime": 0.0338
},
{
"date": "2023-10-05",
"open": 319.09,
"high": 319.98,
"low": 314.9,
"close": 319.36,
"adjClose": 318.71,
"volume": 16965600,
"unadjustedVolume": 16965600,
"change": 0.27,
"changePercent": 0.08461563,
"vwap": 318.08,
"label": "October 05, 23",
"changeOverTime": 0.0008461563
},
{
"date": "2023-10-04",
"open": 314.03,
"high": 320.04,
"low": 314,
"close": 318.96,
"adjClose": 318.31,
"volume": 20720100,
"unadjustedVolume": 20720100,
"change": 4.93,
"changePercent": 1.57,
"vwap": 317.67,
"label": "October 04, 23",
"changeOverTime": 0.0157
},
{
"date": "2023-10-03",
"open": 320.83,
"high": 321.39,
"low": 311.21,
"close": 313.39,
"adjClose": 312.76,
"volume": 21033500,
"unadjustedVolume": 21033500,
"change": -7.44,
"changePercent": -2.32,
"vwap": 315.33,
"label": "October 03, 23",
"changeOverTime": -0.0232
},
{
"date": "2023-10-02",
"open": 316.28,
"high": 321.89,
"low": 315.18,
"close": 321.8,
"adjClose": 321.15,
"volume": 20570000,
"unadjustedVolume": 20570000,
"change": 5.52,
"changePercent": 1.75,
"vwap": 319.62,
"label": "October 02, 23",
"changeOverTime": 0.0175
},
{
"date": "2023-09-29",
"open": 317.75,
"high": 319.47,
"low": 314.98,
"close": 315.75,
"adjClose": 315.11,
"volume": 24140300,
"unadjustedVolume": 24140300,
"change": -2,
"changePercent": -0.62943,
"vwap": 316.73,
"label": "September 29, 23",
"changeOverTime": -0.0062943
},
{
"date": "2023-09-28",
"open": 310.99,
"high": 315.48,
"low": 309.45,
"close": 313.64,
"adjClose": 313,
"volume": 19683600,
"unadjustedVolume": 19683600,
"change": 2.65,
"changePercent": 0.85212,
"vwap": 312.86,
"label": "September 28, 23",
"changeOverTime": 0.0085212
},
{
"date": "2023-09-27",
"open": 312.3,
"high": 314.3,
"low": 309.69,
"close": 312.79,
"adjClose": 312.16,
"volume": 19410100,
"unadjustedVolume": 19410100,
"change": 0.49,
"changePercent": 0.1569,
"vwap": 312.26,
"label": "September 27, 23",
"changeOverTime": 0.001569
},
{
"date": "2023-09-26",
"open": 315.13,
"high": 315.88,
"low": 310.02,
"close": 312.14,
"adjClose": 311.51,
"volume": 26297600,
"unadjustedVolume": 26297600,
"change": -2.99,
"changePercent": -0.94881,
"vwap": 312.68,
"label": "September 26, 23",
"changeOverTime": -0.0094881
},
{
"date": "2023-09-25",
"open": 316.59,
"high": 317.67,
"low": 315,
"close": 317.54,
"adjClose": 316.9,
"volume": 17836000,
"unadjustedVolume": 17836000,
"change": 0.95,
"changePercent": 0.30007,
"vwap": 316.74,
"label": "September 25, 23",
"changeOverTime": 0.0030007
},
{
"date": "2023-09-22",
"open": 321.32,
"high": 321.45,
"low": 316.15,
"close": 317.01,
"adjClose": 316.37,
"volume": 21447900,
"unadjustedVolume": 21447900,
"change": -4.31,
"changePercent": -1.34,
"vwap": 318.2,
"label": "September 22, 23",
"changeOverTime": -0.0134
},
{
"date": "2023-09-21",
"open": 319.26,
"high": 325.35,
"low": 315,
"close": 319.53,
"adjClose": 318.88,
"volume": 35529500,
"unadjustedVolume": 35529500,
"change": 0.27,
"changePercent": 0.08457057,
"vwap": 319.96,
"label": "September 21, 23",
"changeOverTime": 0.0008457057
},
{
"date": "2023-09-20",
"open": 329.51,
"high": 329.59,
"low": 320.51,
"close": 320.77,
"adjClose": 320.12,
"volume": 21436500,
"unadjustedVolume": 21436500,
"change": -8.74,
"changePercent": -2.65,
"vwap": 323.62,
"label": "September 20, 23",
"changeOverTime": -0.0265
},
{
"date": "2023-09-19",
"open": 326.17,
"high": 329.39,
"low": 324.51,
"close": 328.65,
"adjClose": 327.98,
"volume": 16505900,
"unadjustedVolume": 16505900,
"change": 2.48,
"changePercent": 0.76034,
"vwap": 327.52,
"label": "September 19, 23",
"changeOverTime": 0.0076034
},
{
"date": "2023-09-18",
"open": 327.8,
"high": 330.4,
"low": 326.36,
"close": 329.06,
"adjClose": 328.39,
"volume": 16834200,
"unadjustedVolume": 16834200,
"change": 1.26,
"changePercent": 0.38438,
"vwap": 328.61,
"label": "September 18, 23",
"changeOverTime": 0.0038438
},
{
"date": "2023-09-15",
"open": 336.92,
"high": 337.4,
"low": 329.65,
"close": 330.22,
"adjClose": 329.55,
"volume": 37666900,
"unadjustedVolume": 37666900,
"change": -6.7,
"changePercent": -1.99,
"vwap": 332.42,
"label": "September 15, 23",
"changeOverTime": -0.0199
},
{
"date": "2023-09-14",
"open": 339.15,
"high": 340.86,
"low": 336.57,
"close": 338.7,
"adjClose": 338.01,
"volume": 20267000,
"unadjustedVolume": 20267000,
"change": -0.45,
"changePercent": -0.13268,
"vwap": 338.71,
"label": "September 14, 23",
"changeOverTime": -0.0013268
},
{
"date": "2023-09-13",
"open": 331.31,
"high": 336.85,
"low": 331.17,
"close": 336.06,
"adjClose": 335.38,
"volume": 16544400,
"unadjustedVolume": 16544400,
"change": 4.75,
"changePercent": 1.43,
"vwap": 334.69,
"label": "September 13, 23",
"changeOverTime": 0.0143
},
{
"date": "2023-09-12",
"open": 335.82,
"high": 336.79,
"low": 331.48,
"close": 331.77,
"adjClose": 331.1,
"volume": 17565500,
"unadjustedVolume": 17565500,
"change": -4.05,
"changePercent": -1.21,
"vwap": 333.35,
"label": "September 12, 23",
"changeOverTime": -0.0121
},
{
"date": "2023-09-11",
"open": 337.24,
"high": 338.42,
"low": 335.43,
"close": 337.94,
"adjClose": 337.26,
"volume": 16583300,
"unadjustedVolume": 16583300,
"change": 0.7,
"changePercent": 0.20757,
"vwap": 337.26,
"label": "September 11, 23",
"changeOverTime": 0.0020757
},
{
"date": "2023-09-08",
"open": 330.09,
"high": 336.16,
"low": 329.46,
"close": 334.27,
"adjClose": 333.59,
"volume": 19530100,
"unadjustedVolume": 19530100,
"change": 4.18,
"changePercent": 1.27,
"vwap": 333.3,
"label": "September 08, 23",
"changeOverTime": 0.0127
},
{
"date": "2023-09-07",
"open": 331.29,
"high": 333.08,
"low": 329.03,
"close": 329.91,
"adjClose": 329.24,
"volume": 18381000,
"unadjustedVolume": 18381000,
"change": -1.38,
"changePercent": -0.41655,
"vwap": 330.67,
"label": "September 07, 23",
"changeOverTime": -0.0041655
},
{
"date": "2023-09-06",
"open": 333.38,
"high": 334.46,
"low": 330.18,
"close": 332.88,
"adjClose": 332.21,
"volume": 17535800,
"unadjustedVolume": 17535800,
"change": -0.5,
"changePercent": -0.14998,
"vwap": 332.51,
"label": "September 06, 23",
"changeOverTime": -0.0014998
},
{
"date": "2023-09-05",
"open": 329,
"high": 334.85,
"low": 328.66,
"close": 333.55,
"adjClose": 332.87,
"volume": 18553900,
"unadjustedVolume": 18553900,
"change": 4.55,
"changePercent": 1.38,
"vwap": 332.35,
"label": "September 05, 23",
"changeOverTime": 0.0138
},
{
"date": "2023-09-01",
"open": 331.31,
"high": 331.99,
"low": 326.78,
"close": 328.66,
"adjClose": 327.99,
"volume": 14931200,
"unadjustedVolume": 14931200,
"change": -2.65,
"changePercent": -0.79986,
"vwap": 329.14,
"label": "September 01, 23",
"changeOverTime": -0.0079986
},
{
"date": "2023-08-31",
"open": 329.2,
"high": 330.91,
"low": 326.78,
"close": 327.76,
"adjClose": 327.1,
"volume": 26411000,
"unadjustedVolume": 26411000,
"change": -1.44,
"changePercent": -0.43742,
"vwap": 328.48,
"label": "August 31, 23",
"changeOverTime": -0.0043742
},
{
"date": "2023-08-30",
"open": 328.67,
"high": 329.81,
"low": 326.45,
"close": 328.79,
"adjClose": 328.12,
"volume": 15222100,
"unadjustedVolume": 15222100,
"change": 0.12,
"changePercent": 0.03651079,
"vwap": 328.35,
"label": "August 30, 23",
"changeOverTime": 0.0003651079
},
{
"date": "2023-08-29",
"open": 321.88,
"high": 328.98,
"low": 321.88,
"close": 328.41,
"adjClose": 327.74,
"volume": 19284600,
"unadjustedVolume": 19284600,
"change": 6.53,
"changePercent": 2.03,
"vwap": 326.42,
"label": "August 29, 23",
"changeOverTime": 0.0203
},
{
"date": "2023-08-28",
"open": 325.66,
"high": 326.15,
"low": 321.72,
"close": 323.7,
"adjClose": 323.04,
"volume": 14808500,
"unadjustedVolume": 14808500,
"change": -1.96,
"changePercent": -0.60185,
"vwap": 323.86,
"label": "August 28, 23",
"changeOverTime": -0.0060185
},
{
"date": "2023-08-25",
"open": 321.47,
"high": 325.36,
"low": 318.8,
"close": 322.98,
"adjClose": 322.33,
"volume": 21684100,
"unadjustedVolume": 21684100,
"change": 1.51,
"changePercent": 0.46972,
"vwap": 322.38,
"label": "August 25, 23",
"changeOverTime": 0.0046972
},
{
"date": "2023-08-24",
"open": 332.85,
"high": 332.98,
"low": 319.96,
"close": 319.97,
"adjClose": 319.32,
"volume": 23281400,
"unadjustedVolume": 23281400,
"change": -12.88,
"changePercent": -3.87,
"vwap": 324.3,
"label": "August 24, 23",
"changeOverTime": -0.0387
},
{
"date": "2023-08-23",
"open": 323.82,
"high": 329.2,
"low": 323.46,
"close": 327,
"adjClose": 326.34,
"volume": 21166400,
"unadjustedVolume": 21166400,
"change": 3.18,
"changePercent": 0.98203,
"vwap": 326.55,
"label": "August 23, 23",
"changeOverTime": 0.0098203
},
{
"date": "2023-08-22",
"open": 325.5,
"high": 326.08,
"low": 321.46,
"close": 322.46,
"adjClose": 321.81,
"volume": 16102000,
"unadjustedVolume": 16102000,
"change": -3.04,
"changePercent": -0.93395,
"vwap": 323.33,
"label": "August 22, 23",
"changeOverTime": -0.0093395
},
{
"date": "2023-08-21",
"open": 317.93,
"high": 322.77,
"low": 317.04,
"close": 321.88,
"adjClose": 321.23,
"volume": 24040000,
"unadjustedVolume": 24040000,
"change": 3.95,
"changePercent": 1.24,
"vwap": 320.56,
"label": "August 21, 23",
"changeOverTime": 0.0124
},
{
"date": "2023-08-18",
"open": 314.49,
"high": 318.38,
"low": 311.55,
"close": 316.48,
"adjClose": 315.84,
"volume": 24744800,
"unadjustedVolume": 24744800,
"change": 1.99,
"changePercent": 0.63277,
"vwap": 315.47,
"label": "August 18, 23",
"changeOverTime": 0.0063277
},
{
"date": "2023-08-17",
"open": 320.54,
"high": 321.87,
"low": 316.21,
"close": 316.88,
"adjClose": 316.24,
"volume": 21257200,
"unadjustedVolume": 21257200,
"change": -3.66,
"changePercent": -1.14,
"vwap": 318.32,
"label": "August 17, 23",
"changeOverTime": -0.0114
},
{
"date": "2023-08-16",
"open": 320.8,
"high": 324.42,
"low": 319.8,
"close": 320.4,
"adjClose": 319.75,
"volume": 20698900,
"unadjustedVolume": 20698900,
"change": -0.4,
"changePercent": -0.12469,
"vwap": 321.54,
"label": "August 16, 23",
"changeOverTime": -0.0012469
},
{
"date": "2023-08-15",
"open": 323,
"high": 325.09,
"low": 320.9,
"close": 321.86,
"adjClose": 320.53,
"volume": 16966300,
"unadjustedVolume": 16966300,
"change": -1.14,
"changePercent": -0.35294,
"vwap": 322.62,
"label": "August 15, 23",
"changeOverTime": -0.0035294
},
{
"date": "2023-08-14",
"open": 321.39,
"high": 324.06,
"low": 320.08,
"close": 324.04,
"adjClose": 322.7,
"volume": 18836100,
"unadjustedVolume": 18836100,
"change": 2.65,
"changePercent": 0.82454,
"vwap": 322.73,
"label": "August 14, 23",
"changeOverTime": 0.0082454
},
{
"date": "2023-08-11",
"open": 320.26,
"high": 322.41,
"low": 319.21,
"close": 321.01,
"adjClose": 319.68,
"volume": 24342600,
"unadjustedVolume": 24342600,
"change": 0.75,
"changePercent": 0.23418,
"vwap": 320.88,
"label": "August 11, 23",
"changeOverTime": 0.0023418
},
{
"date": "2023-08-10",
"open": 326.02,
"high": 328.26,
"low": 321.18,
"close": 322.93,
"adjClose": 321.6,
"volume": 20113700,
"unadjustedVolume": 20113700,
"change": -3.09,
"changePercent": -0.94779,
"vwap": 324.12,
"label": "August 10, 23",
"changeOverTime": -0.0094779
},
{
"date": "2023-08-09",
"open": 326.47,
"high": 327.11,
"low": 321.05,
"close": 322.23,
"adjClose": 320.9,
"volume": 22373300,
"unadjustedVolume": 22373300,
"change": -4.24,
"changePercent": -1.3,
"vwap": 323.46,
"label": "August 09, 23",
"changeOverTime": -0.013
},
{
"date": "2023-08-08",
"open": 326.96,
"high": 328.75,
"low": 323,
"close": 326.05,
"adjClose": 324.7,
"volume": 22327600,
"unadjustedVolume": 22327600,
"change": -0.91,
"changePercent": -0.27832,
"vwap": 325.93,
"label": "August 08, 23",
"changeOverTime": -0.0027832
},
{
"date": "2023-08-07",
"open": 328.37,
"high": 331.11,
"low": 327.52,
"close": 330.11,
"adjClose": 328.75,
"volume": 17741500,
"unadjustedVolume": 17741500,
"change": 1.74,
"changePercent": 0.52989,
"vwap": 329.58,
"label": "August 07, 23",
"changeOverTime": 0.0052989
},
{
"date": "2023-08-04",
"open": 331.88,
"high": 335.14,
"low": 327.24,
"close": 327.78,
"adjClose": 326.42,
"volume": 23727700,
"unadjustedVolume": 23727700,
"change": -4.1,
"changePercent": -1.24,
"vwap": 330.05,
"label": "August 04, 23",
"changeOverTime": -0.0124
},
{
"date": "2023-08-03",
"open": 326,
"high": 329.88,
"low": 325.95,
"close": 326.66,
"adjClose": 325.31,
"volume": 18253700,
"unadjustedVolume": 18253700,
"change": 0.66,
"changePercent": 0.20245,
"vwap": 327.5,
"label": "August 03, 23",
"changeOverTime": 0.0020245
},
{
"date": "2023-08-02",
"open": 333.63,
"high": 333.63,
"low": 326.36,
"close": 327.5,
"adjClose": 326.15,
"volume": 27761300,
"unadjustedVolume": 27761300,
"change": -6.13,
"changePercent": -1.84,
"vwap": 329.16,
"label": "August 02, 23",
"changeOverTime": -0.0184
},
{
"date": "2023-08-01",
"open": 335.19,
"high": 338.54,
"low": 333.7,
"close": 336.34,
"adjClose": 334.95,
"volume": 18311900,
"unadjustedVolume": 18311900,
"change": 1.15,
"changePercent": 0.34309,
"vwap": 336.19,
"label": "August 01, 23",
"changeOverTime": 0.0034309
},
{
"date": "2023-07-31",
"open": 336.92,
"high": 337.7,
"low": 333.36,
"close": 335.92,
"adjClose": 334.53,
"volume": 25446000,
"unadjustedVolume": 25446000,
"change": -1,
"changePercent": -0.29681,
"vwap": 335.66,
"label": "July 31, 23",
"changeOverTime": -0.0029681
},
{
"date": "2023-07-28",
"open": 333.67,
"high": 340.01,
"low": 333.17,
"close": 338.37,
"adjClose": 336.97,
"volume": 28484900,
"unadjustedVolume": 28484900,
"change": 4.7,
"changePercent": 1.41,
"vwap": 337.18,
"label": "July 28, 23",
"changeOverTime": 0.0141
},
{
"date": "2023-07-27",
"open": 340.48,
"high": 341.33,
"low": 329.05,
"close": 330.72,
"adjClose": 329.35,
"volume": 39635300,
"unadjustedVolume": 39635300,
"change": -9.76,
"changePercent": -2.87,
"vwap": 333.7,
"label": "July 27, 23",
"changeOverTime": -0.0287
},
{
"date": "2023-07-26",
"open": 341.44,
"high": 344.67,
"low": 333.11,
"close": 337.77,
"adjClose": 336.37,
"volume": 58383700,
"unadjustedVolume": 58383700,
"change": -3.67,
"changePercent": -1.07,
"vwap": 338.52,
"label": "July 26, 23",
"changeOverTime": -0.0107
},
{
"date": "2023-07-25",
"open": 347.11,
"high": 351.89,
"low": 345.07,
"close": 350.98,
"adjClose": 349.53,
"volume": 41637700,
"unadjustedVolume": 41637700,
"change": 3.87,
"changePercent": 1.11,
"vwap": 349.31,
"label": "July 25, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-07-24",
"open": 345.85,
"high": 346.92,
"low": 342.31,
"close": 345.11,
"adjClose": 343.68,
"volume": 26678100,
"unadjustedVolume": 26678100,
"change": -0.74,
"changePercent": -0.21397,
"vwap": 344.78,
"label": "July 24, 23",
"changeOverTime": -0.0021397
},
{
"date": "2023-07-21",
"open": 349.15,
"high": 350.3,
"low": 339.83,
"close": 343.77,
"adjClose": 342.35,
"volume": 69368900,
"unadjustedVolume": 69368900,
"change": -5.38,
"changePercent": -1.54,
"vwap": 344.63,
"label": "July 21, 23",
"changeOverTime": -0.0154
},
{
"date": "2023-07-20",
"open": 353.57,
"high": 357.97,
"low": 345.37,
"close": 346.87,
"adjClose": 345.44,
"volume": 33778400,
"unadjustedVolume": 33778400,
"change": -6.7,
"changePercent": -1.89,
"vwap": 350.07,
"label": "July 20, 23",
"changeOverTime": -0.0189
},
{
"date": "2023-07-19",
"open": 361.75,
"high": 362.46,
"low": 352.44,
"close": 355.08,
"adjClose": 353.61,
"volume": 39732900,
"unadjustedVolume": 39732900,
"change": -6.67,
"changePercent": -1.84,
"vwap": 356.66,
"label": "July 19, 23",
"changeOverTime": -0.0184
},
{
"date": "2023-07-18",
"open": 345.83,
"high": 366.78,
"low": 342.17,
"close": 359.49,
"adjClose": 358,
"volume": 64872700,
"unadjustedVolume": 64872700,
"change": 13.66,
"changePercent": 3.95,
"vwap": 356.15,
"label": "July 18, 23",
"changeOverTime": 0.0395
},
{
"date": "2023-07-17",
"open": 345.68,
"high": 346.99,
"low": 342.2,
"close": 345.73,
"adjClose": 344.3,
"volume": 20363900,
"unadjustedVolume": 20363900,
"change": 0.05,
"changePercent": 0.01446424,
"vwap": 344.97,
"label": "July 17, 23",
"changeOverTime": 0.0001446424
},
{
"date": "2023-07-14",
"open": 347.59,
"high": 351.43,
"low": 344.31,
"close": 345.24,
"adjClose": 343.81,
"volume": 28302200,
"unadjustedVolume": 28302200,
"change": -2.35,
"changePercent": -0.67608,
"vwap": 346.99,
"label": "July 14, 23",
"changeOverTime": -0.0067608
},
{
"date": "2023-07-13",
"open": 339.56,
"high": 343.74,
"low": 339.02,
"close": 342.66,
"adjClose": 341.24,
"volume": 20567200,
"unadjustedVolume": 20567200,
"change": 3.1,
"changePercent": 0.91295,
"vwap": 341.81,
"label": "July 13, 23",
"changeOverTime": 0.0091295
},
{
"date": "2023-07-12",
"open": 336.6,
"high": 341.65,
"low": 335.67,
"close": 337.2,
"adjClose": 335.81,
"volume": 29995300,
"unadjustedVolume": 29995300,
"change": 0.6,
"changePercent": 0.17825,
"vwap": 338.17,
"label": "July 12, 23",
"changeOverTime": 0.0017825
},
{
"date": "2023-07-11",
"open": 331.06,
"high": 332.86,
"low": 327,
"close": 332.47,
"adjClose": 331.1,
"volume": 26698200,
"unadjustedVolume": 26698200,
"change": 1.41,
"changePercent": 0.4259,
"vwap": 330.78,
"label": "July 11, 23",
"changeOverTime": 0.004259
},
{
"date": "2023-07-10",
"open": 334.6,
"high": 335.23,
"low": 327.59,
"close": 331.83,
"adjClose": 330.46,
"volume": 32791400,
"unadjustedVolume": 32791400,
"change": -2.77,
"changePercent": -0.82785,
"vwap": 331.55,
"label": "July 10, 23",
"changeOverTime": -0.0082785
},
{
"date": "2023-07-07",
"open": 339.32,
"high": 341.79,
"low": 337,
"close": 337.22,
"adjClose": 335.83,
"volume": 21185300,
"unadjustedVolume": 21185300,
"change": -2.1,
"changePercent": -0.61888,
"vwap": 338.67,
"label": "July 07, 23",
"changeOverTime": -0.0061888
},
{
"date": "2023-07-06",
"open": 337.3,
"high": 342.99,
"low": 335.5,
"close": 341.27,
"adjClose": 339.86,
"volume": 28161200,
"unadjustedVolume": 28161200,
"change": 3.97,
"changePercent": 1.18,
"vwap": 339.92,
"label": "July 06, 23",
"changeOverTime": 0.0118
},
{
"date": "2023-07-05",
"open": 335.09,
"high": 341.65,
"low": 334.73,
"close": 338.15,
"adjClose": 336.75,
"volume": 18172400,
"unadjustedVolume": 18172400,
"change": 3.06,
"changePercent": 0.91319,
"vwap": 338.18,
"label": "July 05, 23",
"changeOverTime": 0.0091319
},
{
"date": "2023-07-03",
"open": 339.19,
"high": 340.9,
"low": 336.57,
"close": 337.99,
"adjClose": 336.59,
"volume": 12508700,
"unadjustedVolume": 12508700,
"change": -1.2,
"changePercent": -0.35378,
"vwap": 338.49,
"label": "July 03, 23",
"changeOverTime": -0.0035378
},
{
"date": "2023-06-30",
"open": 337.75,
"high": 342.73,
"low": 337.2,
"close": 340.54,
"adjClose": 339.13,
"volume": 26823800,
"unadjustedVolume": 26823800,
"change": 2.79,
"changePercent": 0.82605,
"vwap": 340.16,
"label": "June 30, 23",
"changeOverTime": 0.0082605
},
{
"date": "2023-06-29",
"open": 334.71,
"high": 336.11,
"low": 332.62,
"close": 335.05,
"adjClose": 333.66,
"volume": 16997000,
"unadjustedVolume": 16997000,
"change": 0.34,
"changePercent": 0.10158,
"vwap": 334.59,
"label": "June 29, 23",
"changeOverTime": 0.0010158
},
{
"date": "2023-06-28",
"open": 334.66,
"high": 337.98,
"low": 333.81,
"close": 335.85,
"adjClose": 334.46,
"volume": 20259500,
"unadjustedVolume": 20259500,
"change": 1.19,
"changePercent": 0.35558,
"vwap": 335.88,
"label": "June 28, 23",
"changeOverTime": 0.0035558
},
{
"date": "2023-06-27",
"open": 331.86,
"high": 336.15,
"low": 329.3,
"close": 334.57,
"adjClose": 333.19,
"volume": 24354100,
"unadjustedVolume": 24354100,
"change": 2.71,
"changePercent": 0.81661,
"vwap": 333.34,
"label": "June 27, 23",
"changeOverTime": 0.0081661
},
{
"date": "2023-06-26",
"open": 333.72,
"high": 336.11,
"low": 328.49,
"close": 328.6,
"adjClose": 327.24,
"volume": 21520600,
"unadjustedVolume": 21520600,
"change": -5.12,
"changePercent": -1.53,
"vwap": 331.07,
"label": "June 26, 23",
"changeOverTime": -0.0153
},
{
"date": "2023-06-23",
"open": 334.36,
"high": 337.96,
"low": 333.45,
"close": 335.02,
"adjClose": 333.64,
"volume": 23084700,
"unadjustedVolume": 23084700,
"change": 0.66,
"changePercent": 0.19739,
"vwap": 335.48,
"label": "June 23, 23",
"changeOverTime": 0.0019739
},
{
"date": "2023-06-22",
"open": 334.12,
"high": 340.12,
"low": 333.34,
"close": 339.71,
"adjClose": 338.31,
"volume": 23556800,
"unadjustedVolume": 23556800,
"change": 5.59,
"changePercent": 1.67,
"vwap": 337.72,
"label": "June 22, 23",
"changeOverTime": 0.0167
},
{
"date": "2023-06-21",
"open": 336.37,
"high": 337.73,
"low": 332.07,
"close": 333.56,
"adjClose": 332.18,
"volume": 25117800,
"unadjustedVolume": 25117800,
"change": -2.81,
"changePercent": -0.83539,
"vwap": 334.45,
"label": "June 21, 23",
"changeOverTime": -0.0083539
},
{
"date": "2023-06-20",
"open": 339.31,
"high": 342.08,
"low": 335.86,
"close": 338.05,
"adjClose": 336.65,
"volume": 26375400,
"unadjustedVolume": 26375400,
"change": -1.26,
"changePercent": -0.37134,
"vwap": 338.66,
"label": "June 20, 23",
"changeOverTime": -0.0037134
},
{
"date": "2023-06-16",
"open": 351.32,
"high": 351.47,
"low": 341.95,
"close": 342.33,
"adjClose": 340.91,
"volume": 46533600,
"unadjustedVolume": 46533600,
"change": -8.99,
"changePercent": -2.56,
"vwap": 345.25,
"label": "June 16, 23",
"changeOverTime": -0.0256
},
{
"date": "2023-06-15",
"open": 337.48,
"high": 349.84,
"low": 337.2,
"close": 348.1,
"adjClose": 346.66,
"volume": 38899100,
"unadjustedVolume": 38899100,
"change": 10.62,
"changePercent": 3.15,
"vwap": 345.05,
"label": "June 15, 23",
"changeOverTime": 0.0315
},
{
"date": "2023-06-14",
"open": 334.34,
"high": 339.04,
"low": 332.81,
"close": 337.34,
"adjClose": 335.95,
"volume": 26003800,
"unadjustedVolume": 26003800,
"change": 3,
"changePercent": 0.89729,
"vwap": 336.4,
"label": "June 14, 23",
"changeOverTime": 0.0089729
},
{
"date": "2023-06-13",
"open": 334.47,
"high": 336.98,
"low": 330.39,
"close": 334.29,
"adjClose": 332.91,
"volume": 22951300,
"unadjustedVolume": 22951300,
"change": -0.18,
"changePercent": -0.05381649,
"vwap": 333.89,
"label": "June 13, 23",
"changeOverTime": -0.0005381649
},
{
"date": "2023-06-12",
"open": 328.58,
"high": 332.1,
"low": 325.16,
"close": 331.85,
"adjClose": 330.48,
"volume": 24260300,
"unadjustedVolume": 24260300,
"change": 3.27,
"changePercent": 0.99519,
"vwap": 329.7,
"label": "June 12, 23",
"changeOverTime": 0.0099519
},
{
"date": "2023-06-09",
"open": 324.99,
"high": 329.99,
"low": 324.41,
"close": 326.79,
"adjClose": 325.44,
"volume": 22514900,
"unadjustedVolume": 22514900,
"change": 1.8,
"changePercent": 0.55386,
"vwap": 327.06,
"label": "June 09, 23",
"changeOverTime": 0.0055386
},
{
"date": "2023-06-08",
"open": 323.94,
"high": 326.64,
"low": 323.35,
"close": 325.26,
"adjClose": 323.92,
"volume": 23277700,
"unadjustedVolume": 23277700,
"change": 1.32,
"changePercent": 0.40748,
"vwap": 325.08,
"label": "June 08, 23",
"changeOverTime": 0.0040748
}
]
}