Revision control
Copy as Markdown
{
"symbol": "MU",
"historical": [
{
"date": "2023-12-07",
"open": 74.02,
"high": 74.205,
"low": 72.99,
"close": 73.65,
"adjClose": 73.65,
"volume": 10341580,
"unadjustedVolume": 10023330,
"change": -0.37,
"changePercent": -0.49986,
"vwap": 73.7,
"label": "December 07, 23",
"changeOverTime": -0.0049986
},
{
"date": "2023-12-06",
"open": 75.3,
"high": 75.4,
"low": 72.93,
"close": 73.13,
"adjClose": 73.13,
"volume": 8883918,
"unadjustedVolume": 8883900,
"change": -2.17,
"changePercent": -2.88,
"vwap": 73.61,
"label": "December 06, 23",
"changeOverTime": -0.0288
},
{
"date": "2023-12-05",
"open": 73.47,
"high": 73.97,
"low": 73.04,
"close": 73.69,
"adjClose": 73.69,
"volume": 8800502,
"unadjustedVolume": 8800500,
"change": 0.22,
"changePercent": 0.29944,
"vwap": 73.6,
"label": "December 05, 23",
"changeOverTime": 0.0029944
},
{
"date": "2023-12-04",
"open": 75.42,
"high": 75.6,
"low": 73.33,
"close": 74.29,
"adjClose": 74.29,
"volume": 11659334,
"unadjustedVolume": 11659300,
"change": -1.13,
"changePercent": -1.5,
"vwap": 74.2,
"label": "December 04, 23",
"changeOverTime": -0.015
},
{
"date": "2023-12-01",
"open": 76.01,
"high": 76.54,
"low": 75.09,
"close": 75.93,
"adjClose": 75.93,
"volume": 14062668,
"unadjustedVolume": 14353100,
"change": -0.08,
"changePercent": -0.10525,
"vwap": 75.87,
"label": "December 01, 23",
"changeOverTime": -0.0010525
},
{
"date": "2023-11-30",
"open": 76.82,
"high": 77,
"low": 74.97,
"close": 76.12,
"adjClose": 76.12,
"volume": 21701563,
"unadjustedVolume": 21701600,
"change": -0.7,
"changePercent": -0.91122,
"vwap": 75.93,
"label": "November 30, 23",
"changeOverTime": -0.0091122
},
{
"date": "2023-11-29",
"open": 77.45,
"high": 79.02,
"low": 76.375,
"close": 76.69,
"adjClose": 76.69,
"volume": 14042476,
"unadjustedVolume": 14062900,
"change": -0.76,
"changePercent": -0.98128,
"vwap": 77.26,
"label": "November 29, 23",
"changeOverTime": -0.0098128
},
{
"date": "2023-11-28",
"open": 75.08,
"high": 76.24,
"low": 73.985,
"close": 76.12,
"adjClose": 76.12,
"volume": 19225731,
"unadjustedVolume": 19225700,
"change": 1.04,
"changePercent": 1.39,
"vwap": 75.23,
"label": "November 28, 23",
"changeOverTime": 0.0139
},
{
"date": "2023-11-27",
"open": 76.87,
"high": 78.2899,
"low": 76.66,
"close": 77.51,
"adjClose": 77.51,
"volume": 11005568,
"unadjustedVolume": 11005600,
"change": 0.64,
"changePercent": 0.83257,
"vwap": 77.56,
"label": "November 27, 23",
"changeOverTime": 0.0083257
},
{
"date": "2023-11-24",
"open": 76.68,
"high": 77.0055,
"low": 76.37,
"close": 76.87,
"adjClose": 76.87,
"volume": 4349574,
"unadjustedVolume": 4349600,
"change": 0.19,
"changePercent": 0.24778,
"vwap": 76.79,
"label": "November 24, 23",
"changeOverTime": 0.0024778
},
{
"date": "2023-11-22",
"open": 77.2,
"high": 78.45,
"low": 76.85,
"close": 77.1,
"adjClose": 77.1,
"volume": 8580370,
"unadjustedVolume": 8579500,
"change": -0.1,
"changePercent": -0.12953,
"vwap": 77.28,
"label": "November 22, 23",
"changeOverTime": -0.0012953
},
{
"date": "2023-11-21",
"open": 77.85,
"high": 77.93,
"low": 76.305,
"close": 76.71,
"adjClose": 76.71,
"volume": 12016735,
"unadjustedVolume": 12016700,
"change": -1.14,
"changePercent": -1.46,
"vwap": 76.77,
"label": "November 21, 23",
"changeOverTime": -0.0146
},
{
"date": "2023-11-20",
"open": 77.34,
"high": 78.905,
"low": 77.13,
"close": 78.62,
"adjClose": 78.62,
"volume": 11345836,
"unadjustedVolume": 11424100,
"change": 1.28,
"changePercent": 1.66,
"vwap": 78.24,
"label": "November 20, 23",
"changeOverTime": 0.0166
},
{
"date": "2023-11-17",
"open": 76.6,
"high": 77.94,
"low": 76.47,
"close": 77.56,
"adjClose": 77.56,
"volume": 9378253,
"unadjustedVolume": 9376900,
"change": 0.96,
"changePercent": 1.25,
"vwap": 77.41,
"label": "November 17, 23",
"changeOverTime": 0.0125
},
{
"date": "2023-11-16",
"open": 76.89,
"high": 77.48,
"low": 76.48,
"close": 76.67,
"adjClose": 76.67,
"volume": 12988965,
"unadjustedVolume": 12989000,
"change": -0.22,
"changePercent": -0.28612,
"vwap": 76.88,
"label": "November 16, 23",
"changeOverTime": -0.0028612
},
{
"date": "2023-11-15",
"open": 77.5,
"high": 77.5,
"low": 76.31,
"close": 77.14,
"adjClose": 77.14,
"volume": 9954004,
"unadjustedVolume": 9954000,
"change": -0.36,
"changePercent": -0.46452,
"vwap": 77,
"label": "November 15, 23",
"changeOverTime": -0.0046452
},
{
"date": "2023-11-14",
"open": 76,
"high": 77.45,
"low": 75.91,
"close": 77.17,
"adjClose": 77.17,
"volume": 12972719,
"unadjustedVolume": 12972700,
"change": 1.17,
"changePercent": 1.54,
"vwap": 76.97,
"label": "November 14, 23",
"changeOverTime": 0.0154
},
{
"date": "2023-11-13",
"open": 74.15,
"high": 75.2025,
"low": 73.39,
"close": 74.78,
"adjClose": 74.78,
"volume": 9116000,
"unadjustedVolume": 9116000,
"change": 0.63,
"changePercent": 0.84963,
"vwap": 74.42,
"label": "November 13, 23",
"changeOverTime": 0.0084963
},
{
"date": "2023-11-10",
"open": 74.44,
"high": 75.805,
"low": 73.565,
"close": 75.36,
"adjClose": 75.36,
"volume": 12309408,
"unadjustedVolume": 12306000,
"change": 0.92,
"changePercent": 1.24,
"vwap": 75.05,
"label": "November 10, 23",
"changeOverTime": 0.0124
},
{
"date": "2023-11-09",
"open": 73.55,
"high": 76.1,
"low": 73.495,
"close": 73.57,
"adjClose": 73.57,
"volume": 22435873,
"unadjustedVolume": 22435900,
"change": 0.02,
"changePercent": 0.02719239,
"vwap": 74.4,
"label": "November 09, 23",
"changeOverTime": 0.0002719239
},
{
"date": "2023-11-08",
"open": 72.62,
"high": 72.78,
"low": 71.715,
"close": 72.28,
"adjClose": 72.28,
"volume": 9917555,
"unadjustedVolume": 9917600,
"change": -0.34,
"changePercent": -0.46819,
"vwap": 72.18,
"label": "November 08, 23",
"changeOverTime": -0.0046819
},
{
"date": "2023-11-07",
"open": 72.48,
"high": 73.13,
"low": 71.71,
"close": 72.8,
"adjClose": 72.8,
"volume": 8248379,
"unadjustedVolume": 8248400,
"change": 0.32,
"changePercent": 0.4415,
"vwap": 72.65,
"label": "November 07, 23",
"changeOverTime": 0.004415
},
{
"date": "2023-11-06",
"open": 72.58,
"high": 72.99,
"low": 72.0201,
"close": 72.92,
"adjClose": 72.92,
"volume": 10069804,
"unadjustedVolume": 10073900,
"change": 0.34,
"changePercent": 0.46845,
"vwap": 72.7,
"label": "November 06, 23",
"changeOverTime": 0.0046845
},
{
"date": "2023-11-03",
"open": 71.3,
"high": 73.19,
"low": 71.15,
"close": 72.58,
"adjClose": 72.58,
"volume": 14457882,
"unadjustedVolume": 14455400,
"change": 1.28,
"changePercent": 1.8,
"vwap": 72.5,
"label": "November 03, 23",
"changeOverTime": 0.018
},
{
"date": "2023-11-02",
"open": 70.32,
"high": 71.025,
"low": 69.75,
"close": 70.44,
"adjClose": 70.44,
"volume": 11925952,
"unadjustedVolume": 11926000,
"change": 0.12,
"changePercent": 0.17065,
"vwap": 70.46,
"label": "November 02, 23",
"changeOverTime": 0.0017065
},
{
"date": "2023-11-01",
"open": 67,
"high": 69.66,
"low": 67,
"close": 69.4,
"adjClose": 69.4,
"volume": 16777513,
"unadjustedVolume": 16777500,
"change": 2.4,
"changePercent": 3.58,
"vwap": 69.04,
"label": "November 01, 23",
"changeOverTime": 0.0358
},
{
"date": "2023-10-31",
"open": 66.08,
"high": 67.07,
"low": 65.26,
"close": 66.87,
"adjClose": 66.87,
"volume": 8268405,
"unadjustedVolume": 8268400,
"change": 0.79,
"changePercent": 1.2,
"vwap": 66.43,
"label": "October 31, 23",
"changeOverTime": 0.012
},
{
"date": "2023-10-30",
"open": 66.355,
"high": 67.55,
"low": 65.17,
"close": 66.07,
"adjClose": 66.07,
"volume": 10667693,
"unadjustedVolume": 10667700,
"change": -0.285,
"changePercent": -0.42951,
"vwap": 66.24,
"label": "October 30, 23",
"changeOverTime": -0.0042951
},
{
"date": "2023-10-27",
"open": 64.92,
"high": 66.27,
"low": 64.88,
"close": 65.65,
"adjClose": 65.65,
"volume": 9980252,
"unadjustedVolume": 9980300,
"change": 0.73,
"changePercent": 1.12,
"vwap": 65.64,
"label": "October 27, 23",
"changeOverTime": 0.0112
},
{
"date": "2023-10-26",
"open": 66.45,
"high": 67.44,
"low": 63.875,
"close": 64.53,
"adjClose": 64.53,
"volume": 16697863,
"unadjustedVolume": 16697900,
"change": -1.92,
"changePercent": -2.89,
"vwap": 64.92,
"label": "October 26, 23",
"changeOverTime": -0.0289
},
{
"date": "2023-10-25",
"open": 68.485,
"high": 69.2,
"low": 65.8998,
"close": 66.5,
"adjClose": 66.5,
"volume": 11924264,
"unadjustedVolume": 11924300,
"change": -1.985,
"changePercent": -2.9,
"vwap": 67.08,
"label": "October 25, 23",
"changeOverTime": -0.029
},
{
"date": "2023-10-24",
"open": 67.29,
"high": 68.35,
"low": 67.13,
"close": 68.07,
"adjClose": 68.07,
"volume": 8450723,
"unadjustedVolume": 8450700,
"change": 0.78,
"changePercent": 1.16,
"vwap": 67.8,
"label": "October 24, 23",
"changeOverTime": 0.0116
},
{
"date": "2023-10-23",
"open": 66.82,
"high": 68.16,
"low": 66.23,
"close": 66.88,
"adjClose": 66.88,
"volume": 9489552,
"unadjustedVolume": 9762000,
"change": 0.06,
"changePercent": 0.08979348,
"vwap": 67.09,
"label": "October 23, 23",
"changeOverTime": 0.0008979348
},
{
"date": "2023-10-20",
"open": 67.56,
"high": 68.52,
"low": 67.135,
"close": 67.22,
"adjClose": 67.22,
"volume": 11506070,
"unadjustedVolume": 11501700,
"change": -0.34,
"changePercent": -0.50326,
"vwap": 67.58,
"label": "October 20, 23",
"changeOverTime": -0.0050326
},
{
"date": "2023-10-19",
"open": 69.68,
"high": 69.78,
"low": 67.18,
"close": 67.53,
"adjClose": 67.53,
"volume": 18111022,
"unadjustedVolume": 18111000,
"change": -2.15,
"changePercent": -3.09,
"vwap": 67.91,
"label": "October 19, 23",
"changeOverTime": -0.0309
},
{
"date": "2023-10-18",
"open": 68.01,
"high": 69.55,
"low": 67.98,
"close": 69.14,
"adjClose": 69.14,
"volume": 11200982,
"unadjustedVolume": 11201000,
"change": 1.13,
"changePercent": 1.66,
"vwap": 69.04,
"label": "October 18, 23",
"changeOverTime": 0.0166
},
{
"date": "2023-10-17",
"open": 68.07,
"high": 69.63,
"low": 67.62,
"close": 69,
"adjClose": 69,
"volume": 11843014,
"unadjustedVolume": 11843000,
"change": 0.93,
"changePercent": 1.37,
"vwap": 68.82,
"label": "October 17, 23",
"changeOverTime": 0.0137
},
{
"date": "2023-10-16",
"open": 69.01,
"high": 70.03,
"low": 68.14,
"close": 69.08,
"adjClose": 69.08,
"volume": 11294107,
"unadjustedVolume": 11294100,
"change": 0.07,
"changePercent": 0.10143,
"vwap": 69.28,
"label": "October 16, 23",
"changeOverTime": 0.0010143
},
{
"date": "2023-10-13",
"open": 69.87,
"high": 70.06,
"low": 69.09,
"close": 69.21,
"adjClose": 69.21,
"volume": 10288566,
"unadjustedVolume": 10287900,
"change": -0.66,
"changePercent": -0.94461,
"vwap": 69.46,
"label": "October 13, 23",
"changeOverTime": -0.0094461
},
{
"date": "2023-10-12",
"open": 70.39,
"high": 70.72,
"low": 69.295,
"close": 69.75,
"adjClose": 69.75,
"volume": 11408726,
"unadjustedVolume": 11408700,
"change": -0.64,
"changePercent": -0.90922,
"vwap": 70.05,
"label": "October 12, 23",
"changeOverTime": -0.0090922
},
{
"date": "2023-10-11",
"open": 69.72,
"high": 70.27,
"low": 68.93,
"close": 70.21,
"adjClose": 70.21,
"volume": 11165347,
"unadjustedVolume": 11165300,
"change": 0.49,
"changePercent": 0.70281,
"vwap": 69.78,
"label": "October 11, 23",
"changeOverTime": 0.0070281
},
{
"date": "2023-10-10",
"open": 69.49,
"high": 70.11,
"low": 68.89,
"close": 69.07,
"adjClose": 69.07,
"volume": 9007592,
"unadjustedVolume": 9007600,
"change": -0.42,
"changePercent": -0.6044,
"vwap": 69.42,
"label": "October 10, 23",
"changeOverTime": -0.006044
},
{
"date": "2023-10-09",
"open": 69.61,
"high": 69.95,
"low": 68.575,
"close": 69.48,
"adjClose": 69.48,
"volume": 8588667,
"unadjustedVolume": 8588700,
"change": -0.13,
"changePercent": -0.18675,
"vwap": 69.23,
"label": "October 09, 23",
"changeOverTime": -0.0018675
},
{
"date": "2023-10-06",
"open": 68.71,
"high": 70.325,
"low": 68.0001,
"close": 69.96,
"adjClose": 69.96,
"volume": 15113360,
"unadjustedVolume": 15105100,
"change": 1.25,
"changePercent": 1.82,
"vwap": 69.62,
"label": "October 06, 23",
"changeOverTime": 0.0182
},
{
"date": "2023-10-05",
"open": 68.61,
"high": 69.54,
"low": 68.34,
"close": 69.05,
"adjClose": 68.94,
"volume": 14045022,
"unadjustedVolume": 14045000,
"change": 0.44,
"changePercent": 0.64131,
"vwap": 69.06,
"label": "October 05, 23",
"changeOverTime": 0.0064131
},
{
"date": "2023-10-04",
"open": 68.31,
"high": 68.5,
"low": 67.12,
"close": 68.11,
"adjClose": 68,
"volume": 12912847,
"unadjustedVolume": 12912800,
"change": -0.2,
"changePercent": -0.29278,
"vwap": 67.92,
"label": "October 04, 23",
"changeOverTime": -0.0029278
},
{
"date": "2023-10-03",
"open": 67.17,
"high": 69.65,
"low": 67.11,
"close": 67.83,
"adjClose": 67.72,
"volume": 12480201,
"unadjustedVolume": 12481500,
"change": 0.66,
"changePercent": 0.98258,
"vwap": 68.15,
"label": "October 03, 23",
"changeOverTime": 0.0098258
},
{
"date": "2023-10-02",
"open": 68.24,
"high": 69.28,
"low": 67.06,
"close": 67.96,
"adjClose": 67.85,
"volume": 14880490,
"unadjustedVolume": 14880500,
"change": -0.28,
"changePercent": -0.41032,
"vwap": 67.97,
"label": "October 02, 23",
"changeOverTime": -0.0041032
},
{
"date": "2023-09-29",
"open": 66.36,
"high": 68.73,
"low": 66.36,
"close": 68.03,
"adjClose": 67.92,
"volume": 24307500,
"unadjustedVolume": 24307500,
"change": 1.67,
"changePercent": 2.52,
"vwap": 67.71,
"label": "September 29, 23",
"changeOverTime": 0.0252
},
{
"date": "2023-09-28",
"open": 65.97,
"high": 67.09,
"low": 63.83,
"close": 65.2,
"adjClose": 65.09,
"volume": 46749800,
"unadjustedVolume": 46749800,
"change": -0.77,
"changePercent": -1.17,
"vwap": 65.37,
"label": "September 28, 23",
"changeOverTime": -0.0117
},
{
"date": "2023-09-27",
"open": 68.12,
"high": 68.85,
"low": 66.75,
"close": 68.21,
"adjClose": 68.1,
"volume": 20852300,
"unadjustedVolume": 20852300,
"change": 0.09,
"changePercent": 0.13212,
"vwap": 67.94,
"label": "September 27, 23",
"changeOverTime": 0.0013212
},
{
"date": "2023-09-26",
"open": 67.97,
"high": 69.05,
"low": 67.59,
"close": 67.94,
"adjClose": 67.83,
"volume": 12752500,
"unadjustedVolume": 12752500,
"change": -0.03,
"changePercent": -0.04413712,
"vwap": 68.19,
"label": "September 26, 23",
"changeOverTime": -0.0004413712
},
{
"date": "2023-09-25",
"open": 68.29,
"high": 69.19,
"low": 67.61,
"close": 68.58,
"adjClose": 68.47,
"volume": 14900000,
"unadjustedVolume": 14900000,
"change": 0.29,
"changePercent": 0.42466,
"vwap": 68.46,
"label": "September 25, 23",
"changeOverTime": 0.0042466
},
{
"date": "2023-09-22",
"open": 68.59,
"high": 69.75,
"low": 67.79,
"close": 68.88,
"adjClose": 68.77,
"volume": 15487200,
"unadjustedVolume": 15487200,
"change": 0.29,
"changePercent": 0.4228,
"vwap": 68.81,
"label": "September 22, 23",
"changeOverTime": 0.004228
},
{
"date": "2023-09-21",
"open": 69,
"high": 69.29,
"low": 67.83,
"close": 67.9,
"adjClose": 67.79,
"volume": 14967500,
"unadjustedVolume": 14967500,
"change": -1.1,
"changePercent": -1.59,
"vwap": 68.34,
"label": "September 21, 23",
"changeOverTime": -0.0159
},
{
"date": "2023-09-20",
"open": 70.95,
"high": 72.31,
"low": 69.65,
"close": 69.68,
"adjClose": 69.56,
"volume": 15522100,
"unadjustedVolume": 15522100,
"change": -1.27,
"changePercent": -1.79,
"vwap": 70.55,
"label": "September 20, 23",
"changeOverTime": -0.0179
},
{
"date": "2023-09-19",
"open": 70.62,
"high": 71.06,
"low": 69.97,
"close": 70.71,
"adjClose": 70.59,
"volume": 10399000,
"unadjustedVolume": 10399000,
"change": 0.09,
"changePercent": 0.12744,
"vwap": 70.58,
"label": "September 19, 23",
"changeOverTime": 0.0012744
},
{
"date": "2023-09-18",
"open": 70.65,
"high": 71.05,
"low": 69.91,
"close": 70.5,
"adjClose": 70.38,
"volume": 12735700,
"unadjustedVolume": 12735700,
"change": -0.15,
"changePercent": -0.21231,
"vwap": 70.49,
"label": "September 18, 23",
"changeOverTime": -0.0021231
},
{
"date": "2023-09-15",
"open": 71.29,
"high": 71.63,
"low": 69.64,
"close": 69.88,
"adjClose": 69.76,
"volume": 16411400,
"unadjustedVolume": 16411400,
"change": -1.41,
"changePercent": -1.98,
"vwap": 70.38,
"label": "September 15, 23",
"changeOverTime": -0.0198
},
{
"date": "2023-09-14",
"open": 71.67,
"high": 72.23,
"low": 71.28,
"close": 71.79,
"adjClose": 71.67,
"volume": 11170300,
"unadjustedVolume": 11170300,
"change": 0.12,
"changePercent": 0.16743,
"vwap": 71.77,
"label": "September 14, 23",
"changeOverTime": 0.0016743
},
{
"date": "2023-09-13",
"open": 71.05,
"high": 71.86,
"low": 70.36,
"close": 70.85,
"adjClose": 70.73,
"volume": 14525500,
"unadjustedVolume": 14525500,
"change": -0.2,
"changePercent": -0.28149,
"vwap": 71.02,
"label": "September 13, 23",
"changeOverTime": -0.0028149
},
{
"date": "2023-09-12",
"open": 69.96,
"high": 71.69,
"low": 69.79,
"close": 70.31,
"adjClose": 70.19,
"volume": 11062100,
"unadjustedVolume": 11062100,
"change": 0.35,
"changePercent": 0.50029,
"vwap": 70.6,
"label": "September 12, 23",
"changeOverTime": 0.0050029
},
{
"date": "2023-09-11",
"open": 70.83,
"high": 70.86,
"low": 69.31,
"close": 70.03,
"adjClose": 69.91,
"volume": 9310400,
"unadjustedVolume": 9310400,
"change": -0.8,
"changePercent": -1.13,
"vwap": 70.07,
"label": "September 11, 23",
"changeOverTime": -0.0113
},
{
"date": "2023-09-08",
"open": 69.77,
"high": 70.61,
"low": 69.61,
"close": 70.18,
"adjClose": 70.06,
"volume": 9805000,
"unadjustedVolume": 9805000,
"change": 0.41,
"changePercent": 0.58765,
"vwap": 70.13,
"label": "September 08, 23",
"changeOverTime": 0.0058765
},
{
"date": "2023-09-07",
"open": 69.45,
"high": 70.29,
"low": 69.1,
"close": 69.87,
"adjClose": 69.75,
"volume": 12043200,
"unadjustedVolume": 12043200,
"change": 0.42,
"changePercent": 0.60475,
"vwap": 69.75,
"label": "September 07, 23",
"changeOverTime": 0.0060475
},
{
"date": "2023-09-06",
"open": 70.13,
"high": 70.66,
"low": 69.64,
"close": 70.41,
"adjClose": 70.29,
"volume": 9192800,
"unadjustedVolume": 9192800,
"change": 0.28,
"changePercent": 0.39926,
"vwap": 70.24,
"label": "September 06, 23",
"changeOverTime": 0.0039926
},
{
"date": "2023-09-05",
"open": 69.91,
"high": 71.16,
"low": 69.53,
"close": 70.29,
"adjClose": 70.17,
"volume": 11144300,
"unadjustedVolume": 11144300,
"change": 0.38,
"changePercent": 0.54356,
"vwap": 70.33,
"label": "September 05, 23",
"changeOverTime": 0.0054356
},
{
"date": "2023-09-01",
"open": 70.21,
"high": 70.62,
"low": 69.55,
"close": 70.39,
"adjClose": 70.27,
"volume": 10769200,
"unadjustedVolume": 10769200,
"change": 0.18,
"changePercent": 0.25637,
"vwap": 70.19,
"label": "September 01, 23",
"changeOverTime": 0.0025637
},
{
"date": "2023-08-31",
"open": 67.97,
"high": 70.54,
"low": 67.97,
"close": 69.94,
"adjClose": 69.82,
"volume": 18420900,
"unadjustedVolume": 18420900,
"change": 1.97,
"changePercent": 2.9,
"vwap": 69.48,
"label": "August 31, 23",
"changeOverTime": 0.029
},
{
"date": "2023-08-30",
"open": 67.19,
"high": 68.7,
"low": 66.52,
"close": 68.09,
"adjClose": 67.98,
"volume": 16892200,
"unadjustedVolume": 16892200,
"change": 0.9,
"changePercent": 1.34,
"vwap": 67.77,
"label": "August 30, 23",
"changeOverTime": 0.0134
},
{
"date": "2023-08-29",
"open": 64.9,
"high": 67.03,
"low": 64.87,
"close": 66.68,
"adjClose": 66.57,
"volume": 9955000,
"unadjustedVolume": 9955000,
"change": 1.78,
"changePercent": 2.74,
"vwap": 66.19,
"label": "August 29, 23",
"changeOverTime": 0.0274
},
{
"date": "2023-08-28",
"open": 65.72,
"high": 66.11,
"low": 64.66,
"close": 65.31,
"adjClose": 65.2,
"volume": 9904900,
"unadjustedVolume": 9904900,
"change": -0.41,
"changePercent": -0.62386,
"vwap": 65.36,
"label": "August 28, 23",
"changeOverTime": -0.0062386
},
{
"date": "2023-08-25",
"open": 63.46,
"high": 64.39,
"low": 62.63,
"close": 63.72,
"adjClose": 63.61,
"volume": 9409000,
"unadjustedVolume": 9409000,
"change": 0.26,
"changePercent": 0.40971,
"vwap": 63.58,
"label": "August 25, 23",
"changeOverTime": 0.0040971
},
{
"date": "2023-08-24",
"open": 66.14,
"high": 66.24,
"low": 63.37,
"close": 63.69,
"adjClose": 63.58,
"volume": 12661600,
"unadjustedVolume": 12661600,
"change": -2.45,
"changePercent": -3.7,
"vwap": 64.43,
"label": "August 24, 23",
"changeOverTime": -0.037
},
{
"date": "2023-08-23",
"open": 63.57,
"high": 65.62,
"low": 63.17,
"close": 65.19,
"adjClose": 65.08,
"volume": 10747400,
"unadjustedVolume": 10747400,
"change": 1.62,
"changePercent": 2.55,
"vwap": 64.66,
"label": "August 23, 23",
"changeOverTime": 0.0255
},
{
"date": "2023-08-22",
"open": 64.3,
"high": 65.08,
"low": 63.29,
"close": 63.41,
"adjClose": 63.3,
"volume": 8877800,
"unadjustedVolume": 8877800,
"change": -0.89,
"changePercent": -1.38,
"vwap": 63.93,
"label": "August 22, 23",
"changeOverTime": -0.0138
},
{
"date": "2023-08-21",
"open": 63.68,
"high": 64.19,
"low": 62.86,
"close": 63.96,
"adjClose": 63.85,
"volume": 11311900,
"unadjustedVolume": 11311900,
"change": 0.28,
"changePercent": 0.4397,
"vwap": 63.67,
"label": "August 21, 23",
"changeOverTime": 0.004397
},
{
"date": "2023-08-18",
"open": 62.31,
"high": 63.86,
"low": 61.75,
"close": 63.59,
"adjClose": 63.48,
"volume": 9573600,
"unadjustedVolume": 9573600,
"change": 1.28,
"changePercent": 2.05,
"vwap": 63.07,
"label": "August 18, 23",
"changeOverTime": 0.0205
},
{
"date": "2023-08-17",
"open": 64.49,
"high": 64.71,
"low": 63.4,
"close": 63.56,
"adjClose": 63.45,
"volume": 9933300,
"unadjustedVolume": 9933300,
"change": -0.93,
"changePercent": -1.44,
"vwap": 63.89,
"label": "August 17, 23",
"changeOverTime": -0.0144
},
{
"date": "2023-08-16",
"open": 65,
"high": 65.23,
"low": 64.09,
"close": 64.22,
"adjClose": 64.11,
"volume": 9895400,
"unadjustedVolume": 9895400,
"change": -0.78,
"changePercent": -1.2,
"vwap": 64.51,
"label": "August 16, 23",
"changeOverTime": -0.012
},
{
"date": "2023-08-15",
"open": 67.59,
"high": 67.63,
"low": 65.32,
"close": 65.33,
"adjClose": 65.22,
"volume": 13808500,
"unadjustedVolume": 13808500,
"change": -2.26,
"changePercent": -3.34,
"vwap": 66.09,
"label": "August 15, 23",
"changeOverTime": -0.0334
},
{
"date": "2023-08-14",
"open": 64.37,
"high": 68.48,
"low": 64.2,
"close": 68.28,
"adjClose": 68.17,
"volume": 21954000,
"unadjustedVolume": 21954000,
"change": 3.91,
"changePercent": 6.07,
"vwap": 66.99,
"label": "August 14, 23",
"changeOverTime": 0.0607
},
{
"date": "2023-08-11",
"open": 64.9,
"high": 65.31,
"low": 64.07,
"close": 64.37,
"adjClose": 64.26,
"volume": 11820800,
"unadjustedVolume": 11820800,
"change": -0.53,
"changePercent": -0.81664,
"vwap": 64.58,
"label": "August 11, 23",
"changeOverTime": -0.0081664
},
{
"date": "2023-08-10",
"open": 67.06,
"high": 67.46,
"low": 64.93,
"close": 65.44,
"adjClose": 65.33,
"volume": 12775300,
"unadjustedVolume": 12775300,
"change": -1.62,
"changePercent": -2.42,
"vwap": 65.94,
"label": "August 10, 23",
"changeOverTime": -0.0242
},
{
"date": "2023-08-09",
"open": 67.78,
"high": 67.97,
"low": 66.62,
"close": 66.7,
"adjClose": 66.59,
"volume": 10043200,
"unadjustedVolume": 10043200,
"change": -1.08,
"changePercent": -1.59,
"vwap": 67.1,
"label": "August 09, 23",
"changeOverTime": -0.0159
},
{
"date": "2023-08-08",
"open": 68.7,
"high": 68.76,
"low": 66.96,
"close": 67.65,
"adjClose": 67.54,
"volume": 14767800,
"unadjustedVolume": 14767800,
"change": -1.05,
"changePercent": -1.53,
"vwap": 67.79,
"label": "August 08, 23",
"changeOverTime": -0.0153
},
{
"date": "2023-08-07",
"open": 69.85,
"high": 70.23,
"low": 68.83,
"close": 69.38,
"adjClose": 69.26,
"volume": 10537500,
"unadjustedVolume": 10537500,
"change": -0.47,
"changePercent": -0.67287,
"vwap": 69.48,
"label": "August 07, 23",
"changeOverTime": -0.0067287
},
{
"date": "2023-08-04",
"open": 69.5,
"high": 70.93,
"low": 69.13,
"close": 69.91,
"adjClose": 69.79,
"volume": 11250200,
"unadjustedVolume": 11250200,
"change": 0.41,
"changePercent": 0.58993,
"vwap": 69.99,
"label": "August 04, 23",
"changeOverTime": 0.0058993
},
{
"date": "2023-08-03",
"open": 67.57,
"high": 69.39,
"low": 67.16,
"close": 69.18,
"adjClose": 69.06,
"volume": 11075200,
"unadjustedVolume": 11075200,
"change": 1.61,
"changePercent": 2.38,
"vwap": 68.58,
"label": "August 03, 23",
"changeOverTime": 0.0238
},
{
"date": "2023-08-02",
"open": 69.75,
"high": 69.85,
"low": 67.34,
"close": 68.17,
"adjClose": 68.06,
"volume": 14004400,
"unadjustedVolume": 14004400,
"change": -1.58,
"changePercent": -2.27,
"vwap": 68.45,
"label": "August 02, 23",
"changeOverTime": -0.0227
},
{
"date": "2023-08-01",
"open": 71,
"high": 71.08,
"low": 69.89,
"close": 70.76,
"adjClose": 70.64,
"volume": 13141100,
"unadjustedVolume": 13141100,
"change": -0.24,
"changePercent": -0.33803,
"vwap": 70.58,
"label": "August 01, 23",
"changeOverTime": -0.0033803
},
{
"date": "2023-07-31",
"open": 71.12,
"high": 71.77,
"low": 70.87,
"close": 71.39,
"adjClose": 71.27,
"volume": 11193800,
"unadjustedVolume": 11193800,
"change": 0.27,
"changePercent": 0.37964,
"vwap": 71.34,
"label": "July 31, 23",
"changeOverTime": 0.0037964
},
{
"date": "2023-07-28",
"open": 71.58,
"high": 72.13,
"low": 70.66,
"close": 71.2,
"adjClose": 71.08,
"volume": 11932900,
"unadjustedVolume": 11932900,
"change": -0.38,
"changePercent": -0.53087,
"vwap": 71.33,
"label": "July 28, 23",
"changeOverTime": -0.0053087
},
{
"date": "2023-07-27",
"open": 70.48,
"high": 72.34,
"low": 69.96,
"close": 71.07,
"adjClose": 70.95,
"volume": 25068300,
"unadjustedVolume": 25068300,
"change": 0.59,
"changePercent": 0.83712,
"vwap": 71.12,
"label": "July 27, 23",
"changeOverTime": 0.0083712
},
{
"date": "2023-07-26",
"open": 65,
"high": 67.88,
"low": 65,
"close": 67.38,
"adjClose": 67.27,
"volume": 14920600,
"unadjustedVolume": 14920600,
"change": 2.38,
"changePercent": 3.66,
"vwap": 66.75,
"label": "July 26, 23",
"changeOverTime": 0.0366
},
{
"date": "2023-07-25",
"open": 65.4,
"high": 66,
"low": 65.08,
"close": 65.68,
"adjClose": 65.57,
"volume": 8610900,
"unadjustedVolume": 8610900,
"change": 0.28,
"changePercent": 0.42813,
"vwap": 65.59,
"label": "July 25, 23",
"changeOverTime": 0.0042813
},
{
"date": "2023-07-24",
"open": 65.36,
"high": 66.64,
"low": 65.22,
"close": 65.48,
"adjClose": 65.37,
"volume": 10272700,
"unadjustedVolume": 10272700,
"change": 0.12,
"changePercent": 0.1836,
"vwap": 65.78,
"label": "July 24, 23",
"changeOverTime": 0.001836
},
{
"date": "2023-07-21",
"open": 65.29,
"high": 66.16,
"low": 64.34,
"close": 65.65,
"adjClose": 65.54,
"volume": 24536900,
"unadjustedVolume": 24536900,
"change": 0.36,
"changePercent": 0.55139,
"vwap": 65.38,
"label": "July 21, 23",
"changeOverTime": 0.0055139
},
{
"date": "2023-07-20",
"open": 64.4,
"high": 65.55,
"low": 64.25,
"close": 64.69,
"adjClose": 64.58,
"volume": 12745100,
"unadjustedVolume": 12745100,
"change": 0.29,
"changePercent": 0.45031,
"vwap": 64.83,
"label": "July 20, 23",
"changeOverTime": 0.0045031
},
{
"date": "2023-07-19",
"open": 65.63,
"high": 65.76,
"low": 64.8,
"close": 64.96,
"adjClose": 64.85,
"volume": 9463900,
"unadjustedVolume": 9463900,
"change": -0.67,
"changePercent": -1.02,
"vwap": 65.17,
"label": "July 19, 23",
"changeOverTime": -0.0102
},
{
"date": "2023-07-18",
"open": 64.37,
"high": 65.12,
"low": 63.75,
"close": 64.94,
"adjClose": 64.83,
"volume": 10402300,
"unadjustedVolume": 10402300,
"change": 0.57,
"changePercent": 0.88551,
"vwap": 64.6,
"label": "July 18, 23",
"changeOverTime": 0.0088551
},
{
"date": "2023-07-17",
"open": 63.8,
"high": 65.67,
"low": 63.34,
"close": 65.16,
"adjClose": 65.05,
"volume": 11333600,
"unadjustedVolume": 11333600,
"change": 1.36,
"changePercent": 2.13,
"vwap": 64.72,
"label": "July 17, 23",
"changeOverTime": 0.0213
},
{
"date": "2023-07-14",
"open": 64.3,
"high": 65.54,
"low": 63.68,
"close": 64.08,
"adjClose": 63.97,
"volume": 13851400,
"unadjustedVolume": 13851400,
"change": -0.22,
"changePercent": -0.34215,
"vwap": 64.43,
"label": "July 14, 23",
"changeOverTime": -0.0034215
},
{
"date": "2023-07-13",
"open": 64.18,
"high": 64.65,
"low": 63.55,
"close": 64.53,
"adjClose": 64.42,
"volume": 11384700,
"unadjustedVolume": 11384700,
"change": 0.35,
"changePercent": 0.54534,
"vwap": 64.24,
"label": "July 13, 23",
"changeOverTime": 0.0054534
},
{
"date": "2023-07-12",
"open": 64.47,
"high": 64.7,
"low": 63.13,
"close": 63.79,
"adjClose": 63.68,
"volume": 13953600,
"unadjustedVolume": 13953600,
"change": -0.68,
"changePercent": -1.05,
"vwap": 63.87,
"label": "July 12, 23",
"changeOverTime": -0.0105
},
{
"date": "2023-07-11",
"open": 62.6,
"high": 63.67,
"low": 62.31,
"close": 63.6,
"adjClose": 63.49,
"volume": 13464500,
"unadjustedVolume": 13464500,
"change": 1,
"changePercent": 1.6,
"vwap": 63.19,
"label": "July 11, 23",
"changeOverTime": 0.016
},
{
"date": "2023-07-10",
"open": 60.83,
"high": 62.83,
"low": 60.58,
"close": 62.48,
"adjClose": 62.38,
"volume": 16953100,
"unadjustedVolume": 16953100,
"change": 1.65,
"changePercent": 2.71,
"vwap": 61.96,
"label": "July 10, 23",
"changeOverTime": 0.0271
},
{
"date": "2023-07-07",
"open": 61.43,
"high": 61.49,
"low": 60.63,
"close": 60.65,
"adjClose": 60.55,
"volume": 15011100,
"unadjustedVolume": 15011100,
"change": -0.78,
"changePercent": -1.27,
"vwap": 60.92,
"label": "July 07, 23",
"changeOverTime": -0.0127
},
{
"date": "2023-07-06",
"open": 60.99,
"high": 61.79,
"low": 60.5,
"close": 61.23,
"adjClose": 61.01,
"volume": 15607300,
"unadjustedVolume": 15607300,
"change": 0.24,
"changePercent": 0.39351,
"vwap": 61.17,
"label": "July 06, 23",
"changeOverTime": 0.0039351
},
{
"date": "2023-07-05",
"open": 63.5,
"high": 63.75,
"low": 62.02,
"close": 62.06,
"adjClose": 61.84,
"volume": 16553000,
"unadjustedVolume": 16553000,
"change": -1.44,
"changePercent": -2.27,
"vwap": 62.61,
"label": "July 05, 23",
"changeOverTime": -0.0227
},
{
"date": "2023-07-03",
"open": 63.44,
"high": 64.32,
"low": 63.26,
"close": 63.9,
"adjClose": 63.67,
"volume": 12921300,
"unadjustedVolume": 12921300,
"change": 0.46,
"changePercent": 0.72509,
"vwap": 63.83,
"label": "July 03, 23",
"changeOverTime": 0.0072509
},
{
"date": "2023-06-30",
"open": 64.5,
"high": 65.1,
"low": 62.9,
"close": 63.11,
"adjClose": 62.89,
"volume": 31530900,
"unadjustedVolume": 31530900,
"change": -1.39,
"changePercent": -2.16,
"vwap": 63.7,
"label": "June 30, 23",
"changeOverTime": -0.0216
},
{
"date": "2023-06-29",
"open": 67.84,
"high": 67.95,
"low": 63.55,
"close": 64.33,
"adjClose": 64.1,
"volume": 51141900,
"unadjustedVolume": 51141900,
"change": -3.51,
"changePercent": -5.17,
"vwap": 65.28,
"label": "June 29, 23",
"changeOverTime": -0.0517
},
{
"date": "2023-06-28",
"open": 65.65,
"high": 67.73,
"low": 65.39,
"close": 67.07,
"adjClose": 66.83,
"volume": 27100100,
"unadjustedVolume": 27100100,
"change": 1.42,
"changePercent": 2.16,
"vwap": 66.73,
"label": "June 28, 23",
"changeOverTime": 0.0216
},
{
"date": "2023-06-27",
"open": 65.27,
"high": 66.84,
"low": 63.79,
"close": 66.79,
"adjClose": 66.55,
"volume": 18305200,
"unadjustedVolume": 18305200,
"change": 1.52,
"changePercent": 2.33,
"vwap": 65.81,
"label": "June 27, 23",
"changeOverTime": 0.0233
},
{
"date": "2023-06-26",
"open": 65.63,
"high": 66.7,
"low": 65.41,
"close": 65.45,
"adjClose": 65.22,
"volume": 13815900,
"unadjustedVolume": 13815900,
"change": -0.18,
"changePercent": -0.27426,
"vwap": 65.85,
"label": "June 26, 23",
"changeOverTime": -0.0027426
},
{
"date": "2023-06-23",
"open": 65.45,
"high": 65.96,
"low": 64.84,
"close": 65.28,
"adjClose": 65.05,
"volume": 12646700,
"unadjustedVolume": 12646700,
"change": -0.17,
"changePercent": -0.25974,
"vwap": 65.36,
"label": "June 23, 23",
"changeOverTime": -0.0025974
},
{
"date": "2023-06-22",
"open": 65.53,
"high": 66.66,
"low": 65.51,
"close": 66.25,
"adjClose": 66.02,
"volume": 8639500,
"unadjustedVolume": 8639500,
"change": 0.72,
"changePercent": 1.1,
"vwap": 66.14,
"label": "June 22, 23",
"changeOverTime": 0.011
},
{
"date": "2023-06-21",
"open": 66.75,
"high": 67.2,
"low": 65.34,
"close": 65.8,
"adjClose": 65.57,
"volume": 10427200,
"unadjustedVolume": 10427200,
"change": -0.95,
"changePercent": -1.42,
"vwap": 66.11,
"label": "June 21, 23",
"changeOverTime": -0.0142
},
{
"date": "2023-06-20",
"open": 67.32,
"high": 67.62,
"low": 65.77,
"close": 66.9,
"adjClose": 66.66,
"volume": 13261600,
"unadjustedVolume": 13261600,
"change": -0.42,
"changePercent": -0.62389,
"vwap": 66.76,
"label": "June 20, 23",
"changeOverTime": -0.0062389
},
{
"date": "2023-06-16",
"open": 70.15,
"high": 70.5,
"low": 66.06,
"close": 67.66,
"adjClose": 67.42,
"volume": 32252600,
"unadjustedVolume": 32252600,
"change": -2.49,
"changePercent": -3.55,
"vwap": 68.07,
"label": "June 16, 23",
"changeOverTime": -0.0355
},
{
"date": "2023-06-15",
"open": 68.59,
"high": 69.52,
"low": 68.36,
"close": 68.82,
"adjClose": 68.58,
"volume": 11842600,
"unadjustedVolume": 11842600,
"change": 0.23,
"changePercent": 0.33533,
"vwap": 68.9,
"label": "June 15, 23",
"changeOverTime": 0.0033533
},
{
"date": "2023-06-14",
"open": 67.54,
"high": 69.21,
"low": 67.52,
"close": 69.12,
"adjClose": 68.88,
"volume": 11085800,
"unadjustedVolume": 11085800,
"change": 1.58,
"changePercent": 2.34,
"vwap": 68.62,
"label": "June 14, 23",
"changeOverTime": 0.0234
},
{
"date": "2023-06-13",
"open": 68.56,
"high": 68.88,
"low": 67.6,
"close": 67.87,
"adjClose": 67.63,
"volume": 11911900,
"unadjustedVolume": 11911900,
"change": -0.69,
"changePercent": -1.01,
"vwap": 68.12,
"label": "June 13, 23",
"changeOverTime": -0.0101
},
{
"date": "2023-06-12",
"open": 65.84,
"high": 67.54,
"low": 65.79,
"close": 67.45,
"adjClose": 67.21,
"volume": 14731100,
"unadjustedVolume": 14731100,
"change": 1.61,
"changePercent": 2.45,
"vwap": 66.93,
"label": "June 12, 23",
"changeOverTime": 0.0245
},
{
"date": "2023-06-09",
"open": 65.93,
"high": 66.4,
"low": 64.47,
"close": 65.43,
"adjClose": 65.2,
"volume": 14649300,
"unadjustedVolume": 14649300,
"change": -0.5,
"changePercent": -0.75838,
"vwap": 65.43,
"label": "June 09, 23",
"changeOverTime": -0.0075838
},
{
"date": "2023-06-08",
"open": 66.5,
"high": 66.52,
"low": 64.01,
"close": 65.32,
"adjClose": 65.09,
"volume": 25856800,
"unadjustedVolume": 25856800,
"change": -1.18,
"changePercent": -1.77,
"vwap": 65.28,
"label": "June 08, 23",
"changeOverTime": -0.0177
}
]
}