Revision control
Copy as Markdown
{
"symbol": "NFLX",
"historical": [
{
"date": "2023-12-07",
"open": 450.85,
"high": 452.885,
"low": 448.32,
"close": 452,
"adjClose": 452,
"volume": 3452266,
"unadjustedVolume": 3322313,
"change": 1.15,
"changePercent": 0.25507,
"vwap": 451.31,
"label": "December 07, 23",
"changeOverTime": 0.0025507
},
{
"date": "2023-12-06",
"open": 460,
"high": 460.5,
"low": 445.73,
"close": 446.73,
"adjClose": 446.73,
"volume": 4178755,
"unadjustedVolume": 4178800,
"change": -13.27,
"changePercent": -2.88,
"vwap": 450.46,
"label": "December 06, 23",
"changeOverTime": -0.0288
},
{
"date": "2023-12-05",
"open": 450.7,
"high": 456.39,
"low": 449.58,
"close": 455.15,
"adjClose": 455.15,
"volume": 3370674,
"unadjustedVolume": 3380700,
"change": 4.45,
"changePercent": 0.98735,
"vwap": 453.46,
"label": "December 05, 23",
"changeOverTime": 0.0098735
},
{
"date": "2023-12-04",
"open": 460.99,
"high": 461.2,
"low": 451.2,
"close": 453.9,
"adjClose": 453.9,
"volume": 5137713,
"unadjustedVolume": 5157700,
"change": -7.09,
"changePercent": -1.54,
"vwap": 454.66,
"label": "December 04, 23",
"changeOverTime": -0.0154
},
{
"date": "2023-12-01",
"open": 473.17,
"high": 475.2299,
"low": 464.6,
"close": 465.74,
"adjClose": 465.74,
"volume": 4341471,
"unadjustedVolume": 4338100,
"change": -7.43,
"changePercent": -1.57,
"vwap": 468.04,
"label": "December 01, 23",
"changeOverTime": -0.0157
},
{
"date": "2023-11-30",
"open": 475.31,
"high": 478.5907,
"low": 470.42,
"close": 473.97,
"adjClose": 473.97,
"volume": 4287349,
"unadjustedVolume": 4287300,
"change": -1.34,
"changePercent": -0.28192,
"vwap": 473.8,
"label": "November 30, 23",
"changeOverTime": -0.0028192
},
{
"date": "2023-11-29",
"open": 479,
"high": 480.9885,
"low": 474.49,
"close": 477.19,
"adjClose": 477.19,
"volume": 2855540,
"unadjustedVolume": 2855500,
"change": -1.81,
"changePercent": -0.37787,
"vwap": 477.65,
"label": "November 29, 23",
"changeOverTime": -0.0037787
},
{
"date": "2023-11-28",
"open": 478.11,
"high": 480.5,
"low": 475.95,
"close": 479,
"adjClose": 479,
"volume": 2890164,
"unadjustedVolume": 2890200,
"change": 0.89,
"changePercent": 0.18615,
"vwap": 478,
"label": "November 28, 23",
"changeOverTime": 0.0018615
},
{
"date": "2023-11-27",
"open": 479.03,
"high": 482,
"low": 475.35,
"close": 479.17,
"adjClose": 479.17,
"volume": 3625924,
"unadjustedVolume": 3625900,
"change": 0.14,
"changePercent": 0.02922573,
"vwap": 479.06,
"label": "November 27, 23",
"changeOverTime": 0.0002922573
},
{
"date": "2023-11-24",
"open": 477.11,
"high": 480.4,
"low": 475.2,
"close": 479.56,
"adjClose": 479.56,
"volume": 1398982,
"unadjustedVolume": 1404700,
"change": 2.45,
"changePercent": 0.51351,
"vwap": 479.04,
"label": "November 24, 23",
"changeOverTime": 0.0051351
},
{
"date": "2023-11-22",
"open": 476.8,
"high": 482.7,
"low": 476.56,
"close": 478,
"adjClose": 478,
"volume": 2843891,
"unadjustedVolume": 2841600,
"change": 1.2,
"changePercent": 0.25168,
"vwap": 479.12,
"label": "November 22, 23",
"changeOverTime": 0.0025168
},
{
"date": "2023-11-21",
"open": 472.63,
"high": 477.02,
"low": 471.21,
"close": 474.95,
"adjClose": 474.95,
"volume": 2997723,
"unadjustedVolume": 2997700,
"change": 2.32,
"changePercent": 0.49087,
"vwap": 475.02,
"label": "November 21, 23",
"changeOverTime": 0.0049087
},
{
"date": "2023-11-20",
"open": 465.4,
"high": 476.7558,
"low": 465.4,
"close": 474.47,
"adjClose": 474.47,
"volume": 3611495,
"unadjustedVolume": 3617600,
"change": 9.07,
"changePercent": 1.95,
"vwap": 472.63,
"label": "November 20, 23",
"changeOverTime": 0.0195
},
{
"date": "2023-11-17",
"open": 466.95,
"high": 467.65,
"low": 462.76,
"close": 465.91,
"adjClose": 465.91,
"volume": 2793314,
"unadjustedVolume": 2798500,
"change": -1.04,
"changePercent": -0.22272,
"vwap": 465.42,
"label": "November 17, 23",
"changeOverTime": -0.0022272
},
{
"date": "2023-11-16",
"open": 463,
"high": 467.28,
"low": 459.65,
"close": 466.95,
"adjClose": 466.95,
"volume": 3655974,
"unadjustedVolume": 3656000,
"change": 3.95,
"changePercent": 0.85313,
"vwap": 465.03,
"label": "November 16, 23",
"changeOverTime": 0.0085313
},
{
"date": "2023-11-15",
"open": 452.81,
"high": 462.7499,
"low": 452.45,
"close": 461.94,
"adjClose": 461.94,
"volume": 4975283,
"unadjustedVolume": 5035300,
"change": 9.13,
"changePercent": 2.02,
"vwap": 460.07,
"label": "November 15, 23",
"changeOverTime": 0.0202
},
{
"date": "2023-11-14",
"open": 448.78,
"high": 454.075,
"low": 445.64,
"close": 448.65,
"adjClose": 448.65,
"volume": 4060884,
"unadjustedVolume": 4060900,
"change": -0.13,
"changePercent": -0.02896742,
"vwap": 450,
"label": "November 14, 23",
"changeOverTime": -0.0002896742
},
{
"date": "2023-11-13",
"open": 447.25,
"high": 448.43,
"low": 442.6,
"close": 444.62,
"adjClose": 444.62,
"volume": 2896143,
"unadjustedVolume": 2896100,
"change": -2.63,
"changePercent": -0.58804,
"vwap": 445.42,
"label": "November 13, 23",
"changeOverTime": -0.0058804
},
{
"date": "2023-11-10",
"open": 437.48,
"high": 447.48,
"low": 435.51,
"close": 447.24,
"adjClose": 447.24,
"volume": 4433884,
"unadjustedVolume": 4440600,
"change": 9.76,
"changePercent": 2.23,
"vwap": 443.98,
"label": "November 10, 23",
"changeOverTime": 0.0223
},
{
"date": "2023-11-09",
"open": 438.03,
"high": 440.38,
"low": 434.35,
"close": 435.15,
"adjClose": 435.15,
"volume": 2735507,
"unadjustedVolume": 2735500,
"change": -2.88,
"changePercent": -0.65749,
"vwap": 436.99,
"label": "November 09, 23",
"changeOverTime": -0.0065749
},
{
"date": "2023-11-08",
"open": 435,
"high": 438.07,
"low": 433.68,
"close": 436.65,
"adjClose": 436.65,
"volume": 2356845,
"unadjustedVolume": 2356800,
"change": 1.65,
"changePercent": 0.37931,
"vwap": 435.6,
"label": "November 08, 23",
"changeOverTime": 0.0037931
},
{
"date": "2023-11-07",
"open": 436.18,
"high": 437.64,
"low": 431,
"close": 434.61,
"adjClose": 434.61,
"volume": 3291064,
"unadjustedVolume": 3291100,
"change": -1.57,
"changePercent": -0.35994,
"vwap": 435.08,
"label": "November 07, 23",
"changeOverTime": -0.0035994
},
{
"date": "2023-11-06",
"open": 434.38,
"high": 435.03,
"low": 429.61,
"close": 434.74,
"adjClose": 434.74,
"volume": 3003235,
"unadjustedVolume": 3003200,
"change": 0.36,
"changePercent": 0.08287674,
"vwap": 432.8,
"label": "November 06, 23",
"changeOverTime": 0.0008287674
},
{
"date": "2023-11-03",
"open": 428.76,
"high": 434.815,
"low": 425.53,
"close": 432.36,
"adjClose": 432.36,
"volume": 3667051,
"unadjustedVolume": 3664800,
"change": 3.6,
"changePercent": 0.83963,
"vwap": 431.63,
"label": "November 03, 23",
"changeOverTime": 0.0083963
},
{
"date": "2023-11-02",
"open": 421.17,
"high": 426.69,
"low": 417.1,
"close": 424.71,
"adjClose": 424.71,
"volume": 4475984,
"unadjustedVolume": 4476000,
"change": 3.54,
"changePercent": 0.84052,
"vwap": 423.27,
"label": "November 02, 23",
"changeOverTime": 0.0084052
},
{
"date": "2023-11-01",
"open": 414.77,
"high": 420.6,
"low": 414.1798,
"close": 420.19,
"adjClose": 420.19,
"volume": 4806108,
"unadjustedVolume": 4806100,
"change": 5.42,
"changePercent": 1.31,
"vwap": 417.98,
"label": "November 01, 23",
"changeOverTime": 0.0131
},
{
"date": "2023-10-31",
"open": 409.24,
"high": 412.52,
"low": 404.6301,
"close": 411.69,
"adjClose": 411.69,
"volume": 3877623,
"unadjustedVolume": 3877600,
"change": 2.45,
"changePercent": 0.59867,
"vwap": 409.16,
"label": "October 31, 23",
"changeOverTime": 0.0059867
},
{
"date": "2023-10-30",
"open": 402.35,
"high": 412.82,
"low": 399.41,
"close": 410.08,
"adjClose": 410.08,
"volume": 5317149,
"unadjustedVolume": 5317100,
"change": 7.73,
"changePercent": 1.92,
"vwap": 408.45,
"label": "October 30, 23",
"changeOverTime": 0.0192
},
{
"date": "2023-10-27",
"open": 406.42,
"high": 410.21,
"low": 395.62,
"close": 397.87,
"adjClose": 397.87,
"volume": 4993487,
"unadjustedVolume": 4997600,
"change": -8.55,
"changePercent": -2.1,
"vwap": 400.23,
"label": "October 27, 23",
"changeOverTime": -0.021
},
{
"date": "2023-10-26",
"open": 411.42,
"high": 417.31,
"low": 401.5444,
"close": 403.54,
"adjClose": 403.54,
"volume": 6849702,
"unadjustedVolume": 6849700,
"change": -7.88,
"changePercent": -1.92,
"vwap": 407.57,
"label": "October 26, 23",
"changeOverTime": -0.0192
},
{
"date": "2023-10-25",
"open": 416.02,
"high": 418.84,
"low": 410.11,
"close": 411.25,
"adjClose": 411.25,
"volume": 6299587,
"unadjustedVolume": 6299600,
"change": -4.77,
"changePercent": -1.15,
"vwap": 413.31,
"label": "October 25, 23",
"changeOverTime": -0.0115
},
{
"date": "2023-10-24",
"open": 409.68,
"high": 416.6899,
"low": 408.39,
"close": 413.73,
"adjClose": 413.73,
"volume": 6459247,
"unadjustedVolume": 6459200,
"change": 4.05,
"changePercent": 0.98858,
"vwap": 412.64,
"label": "October 24, 23",
"changeOverTime": 0.0098858
},
{
"date": "2023-10-23",
"open": 403.32,
"high": 407.54,
"low": 398.5201,
"close": 406.84,
"adjClose": 406.84,
"volume": 7323532,
"unadjustedVolume": 7390000,
"change": 3.52,
"changePercent": 0.87276,
"vwap": 404.4,
"label": "October 23, 23",
"changeOverTime": 0.0087276
},
{
"date": "2023-10-20",
"open": 405.63,
"high": 410.64,
"low": 398.01,
"close": 400.96,
"adjClose": 400.96,
"volume": 12769942,
"unadjustedVolume": 12768900,
"change": -4.67,
"changePercent": -1.15,
"vwap": 403.4,
"label": "October 20, 23",
"changeOverTime": -0.0115
},
{
"date": "2023-10-19",
"open": 404.74,
"high": 408.95,
"low": 392.2601,
"close": 401.77,
"adjClose": 401.77,
"volume": 28074416,
"unadjustedVolume": 28074400,
"change": -2.97,
"changePercent": -0.7338,
"vwap": 400.37,
"label": "October 19, 23",
"changeOverTime": -0.007338
},
{
"date": "2023-10-18",
"open": 351,
"high": 354.79,
"low": 344.73,
"close": 346.19,
"adjClose": 346.19,
"volume": 11426847,
"unadjustedVolume": 11429600,
"change": -4.81,
"changePercent": -1.37,
"vwap": 360.25,
"label": "October 18, 23",
"changeOverTime": -0.0137
},
{
"date": "2023-10-17",
"open": 361.1,
"high": 362.7049,
"low": 353.89,
"close": 355.72,
"adjClose": 355.72,
"volume": 5908412,
"unadjustedVolume": 5908400,
"change": -5.38,
"changePercent": -1.49,
"vwap": 357.51,
"label": "October 17, 23",
"changeOverTime": -0.0149
},
{
"date": "2023-10-16",
"open": 356.21,
"high": 363.0799,
"low": 354.77,
"close": 360.82,
"adjClose": 360.82,
"volume": 5128947,
"unadjustedVolume": 5128900,
"change": 4.61,
"changePercent": 1.29,
"vwap": 359.63,
"label": "October 16, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-10-13",
"open": 355.64,
"high": 358.93,
"low": 352.05,
"close": 355.68,
"adjClose": 355.68,
"volume": 6316320,
"unadjustedVolume": 6312600,
"change": 0.04,
"changePercent": 0.01124733,
"vwap": 354.96,
"label": "October 13, 23",
"changeOverTime": 0.0001124733
},
{
"date": "2023-10-12",
"open": 366.48,
"high": 368.83,
"low": 359.05,
"close": 361.2,
"adjClose": 361.2,
"volume": 7366711,
"unadjustedVolume": 7376100,
"change": -5.28,
"changePercent": -1.44,
"vwap": 363.13,
"label": "October 12, 23",
"changeOverTime": -0.0144
},
{
"date": "2023-10-11",
"open": 372.775,
"high": 377.81,
"low": 365.34,
"close": 365.93,
"adjClose": 365.93,
"volume": 9151395,
"unadjustedVolume": 9151400,
"change": -6.845,
"changePercent": -1.84,
"vwap": 369.76,
"label": "October 11, 23",
"changeOverTime": -0.0184
},
{
"date": "2023-10-10",
"open": 385.58,
"high": 388.7,
"low": 372.25,
"close": 373.32,
"adjClose": 373.32,
"volume": 7288939,
"unadjustedVolume": 7288900,
"change": -12.26,
"changePercent": -3.18,
"vwap": 378.94,
"label": "October 10, 23",
"changeOverTime": -0.0318
},
{
"date": "2023-10-09",
"open": 378.05,
"high": 387.17,
"low": 377.755,
"close": 385.95,
"adjClose": 385.95,
"volume": 3299802,
"unadjustedVolume": 3299800,
"change": 7.9,
"changePercent": 2.09,
"vwap": 383.92,
"label": "October 09, 23",
"changeOverTime": 0.0209
},
{
"date": "2023-10-06",
"open": 368.43,
"high": 382.52,
"low": 367.77,
"close": 381.51,
"adjClose": 381.51,
"volume": 4778118,
"unadjustedVolume": 4773400,
"change": 13.08,
"changePercent": 3.55,
"vwap": 378.06,
"label": "October 06, 23",
"changeOverTime": 0.0355
},
{
"date": "2023-10-05",
"open": 378.01,
"high": 378.5999,
"low": 367.24,
"close": 372.59,
"adjClose": 372.59,
"volume": 5034773,
"unadjustedVolume": 5034800,
"change": -5.42,
"changePercent": -1.43,
"vwap": 370.97,
"label": "October 05, 23",
"changeOverTime": -0.0143
},
{
"date": "2023-10-04",
"open": 376.5,
"high": 380.22,
"low": 373.58,
"close": 376.9,
"adjClose": 376.9,
"volume": 4303658,
"unadjustedVolume": 4303700,
"change": 0.4,
"changePercent": 0.10624,
"vwap": 376.64,
"label": "October 04, 23",
"changeOverTime": 0.0010624
},
{
"date": "2023-10-03",
"open": 377.11,
"high": 394.9,
"low": 372.8492,
"close": 376.75,
"adjClose": 376.75,
"volume": 8878134,
"unadjustedVolume": 8878100,
"change": -0.36,
"changePercent": -0.09546286,
"vwap": 381.87,
"label": "October 03, 23",
"changeOverTime": -0.0009546286
},
{
"date": "2023-10-02",
"open": 377.48,
"high": 384.808,
"low": 376.8,
"close": 380.33,
"adjClose": 380.33,
"volume": 3102101,
"unadjustedVolume": 3102100,
"change": 2.85,
"changePercent": 0.75501,
"vwap": 380.32,
"label": "October 02, 23",
"changeOverTime": 0.0075501
},
{
"date": "2023-09-29",
"open": 380,
"high": 382.58,
"low": 375.35,
"close": 377.6,
"adjClose": 377.6,
"volume": 4205298,
"unadjustedVolume": 4198700,
"change": -2.4,
"changePercent": -0.63158,
"vwap": 377.91,
"label": "September 29, 23",
"changeOverTime": -0.0063158
},
{
"date": "2023-09-28",
"open": 375.6,
"high": 378.96,
"low": 371.1,
"close": 376.36,
"adjClose": 376.36,
"volume": 4369906,
"unadjustedVolume": 4369900,
"change": 0.76,
"changePercent": 0.20234,
"vwap": 375.64,
"label": "September 28, 23",
"changeOverTime": 0.0020234
},
{
"date": "2023-09-27",
"open": 382.4,
"high": 384.223,
"low": 376.25,
"close": 377.59,
"adjClose": 377.59,
"volume": 3843521,
"unadjustedVolume": 3843500,
"change": -4.81,
"changePercent": -1.26,
"vwap": 379.09,
"label": "September 27, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-09-26",
"open": 382.88,
"high": 384.56,
"low": 377.355,
"close": 379.25,
"adjClose": 379.25,
"volume": 4089392,
"unadjustedVolume": 4089400,
"change": -3.63,
"changePercent": -0.94808,
"vwap": 380.51,
"label": "September 26, 23",
"changeOverTime": -0.0094808
},
{
"date": "2023-09-25",
"open": 382.9,
"high": 386.62,
"low": 380.81,
"close": 384.8,
"adjClose": 384.8,
"volume": 3757278,
"unadjustedVolume": 3757300,
"change": 1.9,
"changePercent": 0.49621,
"vwap": 383.72,
"label": "September 25, 23",
"changeOverTime": 0.0049621
},
{
"date": "2023-09-22",
"open": 385,
"high": 386.88,
"low": 378.36,
"close": 379.81,
"adjClose": 379.81,
"volume": 3699796,
"unadjustedVolume": 3692800,
"change": -5.19,
"changePercent": -1.35,
"vwap": 381.8,
"label": "September 22, 23",
"changeOverTime": -0.0135
},
{
"date": "2023-09-21",
"open": 386.5,
"high": 395.8999,
"low": 383.42,
"close": 384.15,
"adjClose": 384.15,
"volume": 5556388,
"unadjustedVolume": 5547900,
"change": -2.35,
"changePercent": -0.60802,
"vwap": 387.44,
"label": "September 21, 23",
"changeOverTime": -0.0060802
},
{
"date": "2023-09-20",
"open": 397.05,
"high": 397.985,
"low": 386.12,
"close": 386.3,
"adjClose": 386.3,
"volume": 3866619,
"unadjustedVolume": 3866600,
"change": -10.75,
"changePercent": -2.71,
"vwap": 391.04,
"label": "September 20, 23",
"changeOverTime": -0.0271
},
{
"date": "2023-09-19",
"open": 392.84,
"high": 398.23,
"low": 390.245,
"close": 396.2,
"adjClose": 396.2,
"volume": 4080054,
"unadjustedVolume": 4076800,
"change": 3.36,
"changePercent": 0.85531,
"vwap": 394.71,
"label": "September 19, 23",
"changeOverTime": 0.0085531
},
{
"date": "2023-09-18",
"open": 395.5,
"high": 399.465,
"low": 392.6,
"close": 394.4,
"adjClose": 394.4,
"volume": 4704706,
"unadjustedVolume": 4704700,
"change": -1.1,
"changePercent": -0.27813,
"vwap": 395.09,
"label": "September 18, 23",
"changeOverTime": -0.0027813
},
{
"date": "2023-09-15",
"open": 401,
"high": 404.6997,
"low": 395.03,
"close": 396.94,
"adjClose": 396.94,
"volume": 9116745,
"unadjustedVolume": 9110700,
"change": -4.06,
"changePercent": -1.01,
"vwap": 398.76,
"label": "September 15, 23",
"changeOverTime": -0.0101
},
{
"date": "2023-09-14",
"open": 410.4,
"high": 411.39,
"low": 400,
"close": 400.49,
"adjClose": 400.49,
"volume": 10709043,
"unadjustedVolume": 10709000,
"change": -9.91,
"changePercent": -2.41,
"vwap": 403.56,
"label": "September 14, 23",
"changeOverTime": -0.0241
},
{
"date": "2023-09-13",
"open": 435.5,
"high": 438.4,
"low": 410.69,
"close": 412.24,
"adjClose": 412.24,
"volume": 11843027,
"unadjustedVolume": 11843000,
"change": -23.26,
"changePercent": -5.34,
"vwap": 419.47,
"label": "September 13, 23",
"changeOverTime": -0.0534
},
{
"date": "2023-09-12",
"open": 442.85,
"high": 445.4399,
"low": 434.12,
"close": 434.69,
"adjClose": 434.69,
"volume": 3124024,
"unadjustedVolume": 3124000,
"change": -8.16,
"changePercent": -1.84,
"vwap": 438.37,
"label": "September 12, 23",
"changeOverTime": -0.0184
},
{
"date": "2023-09-11",
"open": 443.07,
"high": 449.89,
"low": 442.75,
"close": 445.36,
"adjClose": 445.36,
"volume": 2913767,
"unadjustedVolume": 2913800,
"change": 2.29,
"changePercent": 0.51685,
"vwap": 445.67,
"label": "September 11, 23",
"changeOverTime": 0.0051685
},
{
"date": "2023-09-08",
"open": 443.56,
"high": 446.81,
"low": 438.85,
"close": 442.8,
"adjClose": 442.8,
"volume": 2704353,
"unadjustedVolume": 2697500,
"change": -0.76,
"changePercent": -0.17134,
"vwap": 442.63,
"label": "September 08, 23",
"changeOverTime": -0.0017134
},
{
"date": "2023-09-07",
"open": 441.15,
"high": 444.6,
"low": 436.7,
"close": 443.14,
"adjClose": 443.14,
"volume": 2922676,
"unadjustedVolume": 2922700,
"change": 1.99,
"changePercent": 0.45109,
"vwap": 441.33,
"label": "September 07, 23",
"changeOverTime": 0.0045109
},
{
"date": "2023-09-06",
"open": 448.61,
"high": 451.39,
"low": 440.49,
"close": 445.76,
"adjClose": 445.76,
"volume": 3862274,
"unadjustedVolume": 3862300,
"change": -2.85,
"changePercent": -0.6353,
"vwap": 445.48,
"label": "September 06, 23",
"changeOverTime": -0.006353
},
{
"date": "2023-09-05",
"open": 438.39,
"high": 453.45,
"low": 438,
"close": 448.68,
"adjClose": 448.68,
"volume": 6155865,
"unadjustedVolume": 6155900,
"change": 10.29,
"changePercent": 2.35,
"vwap": 449.15,
"label": "September 05, 23",
"changeOverTime": 0.0235
},
{
"date": "2023-09-01",
"open": 437.725,
"high": 445.5,
"low": 435.93,
"close": 439.88,
"adjClose": 439.88,
"volume": 4793379,
"unadjustedVolume": 4792100,
"change": 2.155,
"changePercent": 0.49232,
"vwap": 440.76,
"label": "September 01, 23",
"changeOverTime": 0.0049232
},
{
"date": "2023-08-31",
"open": 431.23,
"high": 437.15,
"low": 431.23,
"close": 433.68,
"adjClose": 433.68,
"volume": 3802954,
"unadjustedVolume": 3803000,
"change": 2.45,
"changePercent": 0.56814,
"vwap": 434.47,
"label": "August 31, 23",
"changeOverTime": 0.0056814
},
{
"date": "2023-08-30",
"open": 430.85,
"high": 438.16,
"low": 428.35,
"close": 434.67,
"adjClose": 434.67,
"volume": 3625380,
"unadjustedVolume": 3625400,
"change": 3.82,
"changePercent": 0.88662,
"vwap": 434.55,
"label": "August 30, 23",
"changeOverTime": 0.0088662
},
{
"date": "2023-08-29",
"open": 416,
"high": 432.17,
"low": 414.5,
"close": 429.99,
"adjClose": 429.99,
"volume": 4481303,
"unadjustedVolume": 4486700,
"change": 13.99,
"changePercent": 3.36,
"vwap": 426.32,
"label": "August 29, 23",
"changeOverTime": 0.0336
},
{
"date": "2023-08-28",
"open": 418.04,
"high": 419.83,
"low": 413.27,
"close": 418.06,
"adjClose": 418.06,
"volume": 2928613,
"unadjustedVolume": 2928600,
"change": 0.02,
"changePercent": 0.00478423,
"vwap": 416.78,
"label": "August 28, 23",
"changeOverTime": 0.0000478423
},
{
"date": "2023-08-25",
"open": 412,
"high": 419.25,
"low": 407.5641,
"close": 416.03,
"adjClose": 416.03,
"volume": 5390933,
"unadjustedVolume": 5386800,
"change": 4.03,
"changePercent": 0.97816,
"vwap": 414.61,
"label": "August 25, 23",
"changeOverTime": 0.0097816
},
{
"date": "2023-08-24",
"open": 425.41,
"high": 427.59,
"low": 406.165,
"close": 406.93,
"adjClose": 406.93,
"volume": 5687799,
"unadjustedVolume": 5687800,
"change": -18.48,
"changePercent": -4.34,
"vwap": 412.39,
"label": "August 24, 23",
"changeOverTime": -0.0434
},
{
"date": "2023-08-23",
"open": 418.4,
"high": 437.02,
"low": 417.71,
"close": 427.55,
"adjClose": 427.55,
"volume": 8174732,
"unadjustedVolume": 8174700,
"change": 9.15,
"changePercent": 2.19,
"vwap": 429.6,
"label": "August 23, 23",
"changeOverTime": 0.0219
},
{
"date": "2023-08-22",
"open": 409,
"high": 415.74,
"low": 407.4,
"close": 413.17,
"adjClose": 413.17,
"volume": 3603273,
"unadjustedVolume": 3603300,
"change": 4.17,
"changePercent": 1.02,
"vwap": 412.54,
"label": "August 22, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-08-21",
"open": 402.23,
"high": 409.61,
"low": 399.5,
"close": 408.29,
"adjClose": 408.29,
"volume": 3861579,
"unadjustedVolume": 3861600,
"change": 6.06,
"changePercent": 1.51,
"vwap": 405.66,
"label": "August 21, 23",
"changeOverTime": 0.0151
},
{
"date": "2023-08-18",
"open": 399.33,
"high": 406.52,
"low": 398.15,
"close": 404.53,
"adjClose": 404.53,
"volume": 4312096,
"unadjustedVolume": 4309200,
"change": 5.2,
"changePercent": 1.3,
"vwap": 403.28,
"label": "August 18, 23",
"changeOverTime": 0.013
},
{
"date": "2023-08-17",
"open": 415,
"high": 415.24,
"low": 401.5818,
"close": 403,
"adjClose": 403,
"volume": 6031469,
"unadjustedVolume": 6031500,
"change": -12,
"changePercent": -2.89,
"vwap": 406.5,
"label": "August 17, 23",
"changeOverTime": -0.0289
},
{
"date": "2023-08-16",
"open": 423.73,
"high": 424.51,
"low": 415.25,
"close": 415.45,
"adjClose": 415.45,
"volume": 3967021,
"unadjustedVolume": 3967000,
"change": -8.28,
"changePercent": -1.95,
"vwap": 418.32,
"label": "August 16, 23",
"changeOverTime": -0.0195
},
{
"date": "2023-08-15",
"open": 424.41,
"high": 429.12,
"low": 421.04,
"close": 423.7,
"adjClose": 423.7,
"volume": 3367998,
"unadjustedVolume": 3368000,
"change": -0.71,
"changePercent": -0.16729,
"vwap": 425.36,
"label": "August 15, 23",
"changeOverTime": -0.0016729
},
{
"date": "2023-08-14",
"open": 421.99,
"high": 428.845,
"low": 418.78,
"close": 427.78,
"adjClose": 427.78,
"volume": 3965963,
"unadjustedVolume": 3966000,
"change": 5.79,
"changePercent": 1.37,
"vwap": 425.62,
"label": "August 14, 23",
"changeOverTime": 0.0137
},
{
"date": "2023-08-11",
"open": 428.98,
"high": 430.6317,
"low": 421.3277,
"close": 421.66,
"adjClose": 421.66,
"volume": 3924944,
"unadjustedVolume": 3925200,
"change": -7.32,
"changePercent": -1.71,
"vwap": 424.25,
"label": "August 11, 23",
"changeOverTime": -0.0171
},
{
"date": "2023-08-10",
"open": 431.12,
"high": 438.12,
"low": 428.69,
"close": 429.98,
"adjClose": 429.98,
"volume": 5467607,
"unadjustedVolume": 5467600,
"change": -1.14,
"changePercent": -0.26443,
"vwap": 433.2,
"label": "August 10, 23",
"changeOverTime": -0.0026443
},
{
"date": "2023-08-09",
"open": 439.74,
"high": 440.62,
"low": 427.59,
"close": 428.9,
"adjClose": 428.9,
"volume": 3846639,
"unadjustedVolume": 3846600,
"change": -10.84,
"changePercent": -2.47,
"vwap": 431.8,
"label": "August 09, 23",
"changeOverTime": -0.0247
},
{
"date": "2023-08-08",
"open": 440.36,
"high": 443.57,
"low": 435.1,
"close": 438.3,
"adjClose": 438.3,
"volume": 3767195,
"unadjustedVolume": 3767200,
"change": -2.06,
"changePercent": -0.4678,
"vwap": 438.04,
"label": "August 08, 23",
"changeOverTime": -0.004678
},
{
"date": "2023-08-07",
"open": 436.455,
"high": 441.11,
"low": 428.9057,
"close": 440.76,
"adjClose": 440.76,
"volume": 4779703,
"unadjustedVolume": 4781300,
"change": 4.305,
"changePercent": 0.98636,
"vwap": 436.8,
"label": "August 07, 23",
"changeOverTime": 0.0098636
},
{
"date": "2023-08-04",
"open": 433.06,
"high": 436.5,
"low": 426.27,
"close": 431.6,
"adjClose": 431.6,
"volume": 5441811,
"unadjustedVolume": 5439700,
"change": -1.46,
"changePercent": -0.33714,
"vwap": 432.17,
"label": "August 04, 23",
"changeOverTime": -0.0033714
},
{
"date": "2023-08-03",
"open": 427.8,
"high": 441.93,
"low": 427.19,
"close": 431,
"adjClose": 431,
"volume": 6259309,
"unadjustedVolume": 6243900,
"change": 3.2,
"changePercent": 0.74801,
"vwap": 435.99,
"label": "August 03, 23",
"changeOverTime": 0.0074801
},
{
"date": "2023-08-02",
"open": 435.23,
"high": 435.56,
"low": 426.56,
"close": 429.7,
"adjClose": 429.7,
"volume": 4921781,
"unadjustedVolume": 4912200,
"change": -5.53,
"changePercent": -1.27,
"vwap": 430.31,
"label": "August 02, 23",
"changeOverTime": -0.0127
},
{
"date": "2023-08-01",
"open": 437.37,
"high": 445.2499,
"low": 431.4,
"close": 438.62,
"adjClose": 438.62,
"volume": 5725544,
"unadjustedVolume": 5711500,
"change": 1.25,
"changePercent": 0.2858,
"vwap": 440.41,
"label": "August 01, 23",
"changeOverTime": 0.002858
},
{
"date": "2023-07-31",
"open": 426.51,
"high": 439.13,
"low": 426.3,
"close": 438.97,
"adjClose": 438.970001,
"volume": 6584739,
"unadjustedVolume": 6587600,
"change": 12.46,
"changePercent": 2.92,
"vwap": 435.79,
"label": "July 31, 23",
"changeOverTime": 0.0292
},
{
"date": "2023-07-28",
"open": 415.56,
"high": 427.47,
"low": 413.76,
"close": 425.78,
"adjClose": 425.779999,
"volume": 6428073,
"unadjustedVolume": 6424200,
"change": 10.22,
"changePercent": 2.46,
"vwap": 423.48,
"label": "July 28, 23",
"changeOverTime": 0.0246
},
{
"date": "2023-07-27",
"open": 426.9,
"high": 427.52,
"low": 411.88,
"close": 413.17,
"adjClose": 413.170013,
"volume": 6594466,
"unadjustedVolume": 6594500,
"change": -13.73,
"changePercent": -3.22,
"vwap": 419.54,
"label": "July 27, 23",
"changeOverTime": -0.0322
},
{
"date": "2023-07-26",
"open": 424.2,
"high": 425.26,
"low": 415.59,
"close": 422.67,
"adjClose": 422.670013,
"volume": 6007892,
"unadjustedVolume": 6009200,
"change": -1.53,
"changePercent": -0.36068,
"vwap": 419.98,
"label": "July 26, 23",
"changeOverTime": -0.0036068
},
{
"date": "2023-07-25",
"open": 427.18,
"high": 430.8799,
"low": 426.13,
"close": 427.7,
"adjClose": 427.700012,
"volume": 4859843,
"unadjustedVolume": 4859800,
"change": 0.52,
"changePercent": 0.12173,
"vwap": 428.64,
"label": "July 25, 23",
"changeOverTime": 0.0012173
},
{
"date": "2023-07-24",
"open": 425,
"high": 428.64,
"low": 419.19,
"close": 428.37,
"adjClose": 428.369995,
"volume": 8282369,
"unadjustedVolume": 8264400,
"change": 3.37,
"changePercent": 0.79294,
"vwap": 425.45,
"label": "July 24, 23",
"changeOverTime": 0.0079294
},
{
"date": "2023-07-21",
"open": 437.37,
"high": 438.24,
"low": 423.19,
"close": 427.5,
"adjClose": 427.5,
"volume": 17340028,
"unadjustedVolume": 17303700,
"change": -9.87,
"changePercent": -2.26,
"vwap": 428.23,
"label": "July 21, 23",
"changeOverTime": -0.0226
},
{
"date": "2023-07-20",
"open": 447,
"high": 448.5,
"low": 432,
"close": 437.42,
"adjClose": 437.420013,
"volume": 23989711,
"unadjustedVolume": 23989700,
"change": -9.58,
"changePercent": -2.14,
"vwap": 438.04,
"label": "July 20, 23",
"changeOverTime": -0.0214
},
{
"date": "2023-07-19",
"open": 476.86,
"high": 485,
"low": 470,
"close": 477.59,
"adjClose": 477.589996,
"volume": 20983431,
"unadjustedVolume": 20996500,
"change": 0.73,
"changePercent": 0.15308,
"vwap": 472.23,
"label": "July 19, 23",
"changeOverTime": 0.0015308
},
{
"date": "2023-07-18",
"open": 451,
"high": 478.15,
"low": 448.78,
"close": 474.8,
"adjClose": 474.799988,
"volume": 13195127,
"unadjustedVolume": 13196900,
"change": 23.8,
"changePercent": 5.28,
"vwap": 466.23,
"label": "July 18, 23",
"changeOverTime": 0.0528
},
{
"date": "2023-07-17",
"open": 445.57,
"high": 456.68,
"low": 445.1053,
"close": 450.05,
"adjClose": 450.049988,
"volume": 6901141,
"unadjustedVolume": 6891700,
"change": 4.48,
"changePercent": 1.01,
"vwap": 450.98,
"label": "July 17, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-07-14",
"open": 452.785,
"high": 456.48,
"low": 439.7,
"close": 441.91,
"adjClose": 441.910004,
"volume": 7192532,
"unadjustedVolume": 7184900,
"change": -10.875,
"changePercent": -2.4,
"vwap": 446.79,
"label": "July 14, 23",
"changeOverTime": -0.024
},
{
"date": "2023-07-13",
"open": 447,
"high": 451.67,
"low": 441.177,
"close": 450.38,
"adjClose": 450.380005,
"volume": 6155875,
"unadjustedVolume": 6157500,
"change": 3.38,
"changePercent": 0.75615,
"vwap": 447.6,
"label": "July 13, 23",
"changeOverTime": 0.0075615
},
{
"date": "2023-07-12",
"open": 444.55,
"high": 445.4085,
"low": 437.7494,
"close": 444.05,
"adjClose": 444.049988,
"volume": 5731657,
"unadjustedVolume": 5731700,
"change": -0.5,
"changePercent": -0.11247,
"vwap": 442.65,
"label": "July 12, 23",
"changeOverTime": -0.0011247
},
{
"date": "2023-07-11",
"open": 438.65,
"high": 440.8,
"low": 431.0415,
"close": 440.21,
"adjClose": 440.209991,
"volume": 4574559,
"unadjustedVolume": 4574600,
"change": 1.56,
"changePercent": 0.35564,
"vwap": 436.44,
"label": "July 11, 23",
"changeOverTime": 0.0035564
},
{
"date": "2023-07-10",
"open": 438.52,
"high": 444.41,
"low": 436.82,
"close": 441.71,
"adjClose": 441.709991,
"volume": 4251737,
"unadjustedVolume": 4251700,
"change": 3.19,
"changePercent": 0.72745,
"vwap": 440.57,
"label": "July 10, 23",
"changeOverTime": 0.0072745
},
{
"date": "2023-07-07",
"open": 438.6,
"high": 442.325,
"low": 435.8354,
"close": 438.1,
"adjClose": 438.100006,
"volume": 4165144,
"unadjustedVolume": 4160100,
"change": -0.5,
"changePercent": -0.114,
"vwap": 439.6,
"label": "July 07, 23",
"changeOverTime": -0.00114
},
{
"date": "2023-07-06",
"open": 440,
"high": 442.7999,
"low": 430.72,
"close": 438.84,
"adjClose": 438.839996,
"volume": 4944892,
"unadjustedVolume": 4938800,
"change": -1.16,
"changePercent": -0.26364,
"vwap": 435.91,
"label": "July 06, 23",
"changeOverTime": -0.0026364
},
{
"date": "2023-07-05",
"open": 444.91,
"high": 450.97,
"low": 439.6244,
"close": 445.9,
"adjClose": 445.899994,
"volume": 6875414,
"unadjustedVolume": 6869500,
"change": 0.99,
"changePercent": 0.22252,
"vwap": 445.01,
"label": "July 05, 23",
"changeOverTime": 0.0022252
},
{
"date": "2023-07-03",
"open": 439.76,
"high": 441.545,
"low": 431.62,
"close": 441.44,
"adjClose": 441.440002,
"volume": 3719607,
"unadjustedVolume": 3733200,
"change": 1.68,
"changePercent": 0.38203,
"vwap": 436.7,
"label": "July 03, 23",
"changeOverTime": 0.0038203
},
{
"date": "2023-06-30",
"open": 431.1,
"high": 444.12,
"low": 431.1,
"close": 440.49,
"adjClose": 440.48999,
"volume": 7330394,
"unadjustedVolume": 7342000,
"change": 9.39,
"changePercent": 2.18,
"vwap": 440.19,
"label": "June 30, 23",
"changeOverTime": 0.0218
},
{
"date": "2023-06-29",
"open": 434.33,
"high": 437.85,
"low": 426.15,
"close": 428.24,
"adjClose": 428.23999,
"volume": 4926910,
"unadjustedVolume": 4932300,
"change": -6.09,
"changePercent": -1.4,
"vwap": 430.68,
"label": "June 29, 23",
"changeOverTime": -0.014
},
{
"date": "2023-06-28",
"open": 423.1,
"high": 437.2915,
"low": 422.89,
"close": 429.84,
"adjClose": 429.839996,
"volume": 8811342,
"unadjustedVolume": 8811300,
"change": 6.74,
"changePercent": 1.59,
"vwap": 431.03,
"label": "June 28, 23",
"changeOverTime": 0.0159
},
{
"date": "2023-06-27",
"open": 417.39,
"high": 420.8789,
"low": 411.5,
"close": 417.08,
"adjClose": 417.079987,
"volume": 4818068,
"unadjustedVolume": 4818100,
"change": -0.31,
"changePercent": -0.07427107,
"vwap": 417.27,
"label": "June 27, 23",
"changeOverTime": -0.0007427107
},
{
"date": "2023-06-26",
"open": 422.435,
"high": 430.9599,
"low": 414.9,
"close": 415.94,
"adjClose": 415.940002,
"volume": 4640022,
"unadjustedVolume": 4640000,
"change": -6.495,
"changePercent": -1.54,
"vwap": 420.33,
"label": "June 26, 23",
"changeOverTime": -0.0154
},
{
"date": "2023-06-23",
"open": 418.59,
"high": 425.82,
"low": 417.73,
"close": 424.02,
"adjClose": 424.019989,
"volume": 8298600,
"unadjustedVolume": 8293900,
"change": 5.43,
"changePercent": 1.3,
"vwap": 422.67,
"label": "June 23, 23",
"changeOverTime": 0.013
},
{
"date": "2023-06-22",
"open": 422.93,
"high": 424.71,
"low": 418.6801,
"close": 422.48,
"adjClose": 422.480011,
"volume": 4872246,
"unadjustedVolume": 4869500,
"change": -0.45,
"changePercent": -0.1064,
"vwap": 421.28,
"label": "June 22, 23",
"changeOverTime": -0.001064
},
{
"date": "2023-06-21",
"open": 432.65,
"high": 434.55,
"low": 422.54,
"close": 424.45,
"adjClose": 424.450012,
"volume": 5146441,
"unadjustedVolume": 5146400,
"change": -8.2,
"changePercent": -1.9,
"vwap": 426.73,
"label": "June 21, 23",
"changeOverTime": -0.019
},
{
"date": "2023-06-20",
"open": 430.18,
"high": 440,
"low": 430,
"close": 434.7,
"adjClose": 434.700012,
"volume": 4752113,
"unadjustedVolume": 4756000,
"change": 4.52,
"changePercent": 1.05,
"vwap": 434.74,
"label": "June 20, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-06-16",
"open": 446.15,
"high": 447.51,
"low": 430.9,
"close": 431.96,
"adjClose": 431.959991,
"volume": 8753740,
"unadjustedVolume": 8745500,
"change": -14.19,
"changePercent": -3.18,
"vwap": 437.36,
"label": "June 16, 23",
"changeOverTime": -0.0318
},
{
"date": "2023-06-15",
"open": 444.1,
"high": 448.65,
"low": 439.5,
"close": 445.27,
"adjClose": 445.269989,
"volume": 7099915,
"unadjustedVolume": 7099900,
"change": 1.17,
"changePercent": 0.26345,
"vwap": 444.33,
"label": "June 15, 23",
"changeOverTime": 0.0026345
},
{
"date": "2023-06-14",
"open": 434.99,
"high": 447.33,
"low": 433.5,
"close": 440.86,
"adjClose": 440.859985,
"volume": 8387679,
"unadjustedVolume": 8413100,
"change": 5.87,
"changePercent": 1.35,
"vwap": 441.2,
"label": "June 14, 23",
"changeOverTime": 0.0135
},
{
"date": "2023-06-13",
"open": 430.01,
"high": 437.27,
"low": 428.4,
"close": 435.73,
"adjClose": 435.730011,
"volume": 7820535,
"unadjustedVolume": 7820500,
"change": 5.72,
"changePercent": 1.33,
"vwap": 433.92,
"label": "June 13, 23",
"changeOverTime": 0.0133
},
{
"date": "2023-06-12",
"open": 418.83,
"high": 424.7,
"low": 416.5669,
"close": 423.97,
"adjClose": 423.970001,
"volume": 5967712,
"unadjustedVolume": 5959500,
"change": 5.14,
"changePercent": 1.23,
"vwap": 420.98,
"label": "June 12, 23",
"changeOverTime": 0.0123
},
{
"date": "2023-06-09",
"open": 424.5,
"high": 425.9,
"low": 414.76,
"close": 420.02,
"adjClose": 420.019989,
"volume": 12372827,
"unadjustedVolume": 12363000,
"change": -4.48,
"changePercent": -1.06,
"vwap": 420.45,
"label": "June 09, 23",
"changeOverTime": -0.0106
},
{
"date": "2023-06-08",
"open": 399.77,
"high": 409.54,
"low": 396.34,
"close": 409.37,
"adjClose": 409.369995,
"volume": 5991087,
"unadjustedVolume": 5991100,
"change": 9.6,
"changePercent": 2.4,
"vwap": 405.55,
"label": "June 08, 23",
"changeOverTime": 0.024
}
]
}