Revision control
Copy as Markdown
{
"symbol": "NVDA",
"historical": [
{
"date": "2023-12-07",
"open": 457,
"high": 466.29,
"low": 456.04,
"close": 465.96,
"adjClose": 465.96,
"volume": 34149725,
"unadjustedVolume": 32178401,
"change": 8.96,
"changePercent": 1.96,
"vwap": 462.65,
"label": "December 07, 23",
"changeOverTime": 0.0196
},
{
"date": "2023-12-06",
"open": 472.145,
"high": 473.87,
"low": 454.12,
"close": 455.03,
"adjClose": 455.03,
"volume": 38058955,
"unadjustedVolume": 38059000,
"change": -17.115,
"changePercent": -3.62,
"vwap": 462.36,
"label": "December 06, 23",
"changeOverTime": -0.0362
},
{
"date": "2023-12-05",
"open": 454.66,
"high": 466,
"low": 452.71,
"close": 465.66,
"adjClose": 465.66,
"volume": 37171762,
"unadjustedVolume": 37171800,
"change": 11,
"changePercent": 2.42,
"vwap": 461.56,
"label": "December 05, 23",
"changeOverTime": 0.0242
},
{
"date": "2023-12-04",
"open": 460.77,
"high": 460.77,
"low": 450.1,
"close": 455.1,
"adjClose": 455.06,
"volume": 43754344,
"unadjustedVolume": 43754300,
"change": -5.67,
"changePercent": -1.23,
"vwap": 454.36,
"label": "December 04, 23",
"changeOverTime": -0.0123
},
{
"date": "2023-12-01",
"open": 465.25,
"high": 472,
"low": 461.87,
"close": 467.65,
"adjClose": 467.61,
"volume": 36931701,
"unadjustedVolume": 36880900,
"change": 2.4,
"changePercent": 0.51585,
"vwap": 467.45,
"label": "December 01, 23",
"changeOverTime": 0.0051585
},
{
"date": "2023-11-30",
"open": 480.24,
"high": 481.1,
"low": 464.22,
"close": 467.7,
"adjClose": 467.66,
"volume": 52624663,
"unadjustedVolume": 52624700,
"change": -12.54,
"changePercent": -2.61,
"vwap": 469.67,
"label": "November 30, 23",
"changeOverTime": -0.0261
},
{
"date": "2023-11-29",
"open": 483.79,
"high": 487.62,
"low": 478.6,
"close": 481.4,
"adjClose": 481.36,
"volume": 38200500,
"unadjustedVolume": 38200500,
"change": -2.39,
"changePercent": -0.49402,
"vwap": 482.54,
"label": "November 29, 23",
"changeOverTime": -0.0049402
},
{
"date": "2023-11-28",
"open": 482.36,
"high": 483.23,
"low": 474.73,
"close": 478.21,
"adjClose": 478.17,
"volume": 40149100,
"unadjustedVolume": 40149100,
"change": -4.15,
"changePercent": -0.86035,
"vwap": 478.72,
"label": "November 28, 23",
"changeOverTime": -0.0086035
},
{
"date": "2023-11-27",
"open": 478,
"high": 485.3,
"low": 476.52,
"close": 482.42,
"adjClose": 482.38,
"volume": 39566200,
"unadjustedVolume": 39566200,
"change": 4.42,
"changePercent": 0.92469,
"vwap": 481.41,
"label": "November 27, 23",
"changeOverTime": 0.0092469
},
{
"date": "2023-11-24",
"open": 484.7,
"high": 489.21,
"low": 477.45,
"close": 477.76,
"adjClose": 477.72,
"volume": 29464500,
"unadjustedVolume": 29464500,
"change": -6.94,
"changePercent": -1.43,
"vwap": 481.47,
"label": "November 24, 23",
"changeOverTime": -0.0143
},
{
"date": "2023-11-22",
"open": 498.52,
"high": 503.35,
"low": 476.9,
"close": 487.16,
"adjClose": 487.12,
"volume": 89942000,
"unadjustedVolume": 89942000,
"change": -11.36,
"changePercent": -2.28,
"vwap": 489.14,
"label": "November 22, 23",
"changeOverTime": -0.0228
},
{
"date": "2023-11-21",
"open": 501.26,
"high": 505.17,
"low": 492.22,
"close": 499.44,
"adjClose": 499.4,
"volume": 56574700,
"unadjustedVolume": 56574700,
"change": -1.82,
"changePercent": -0.36309,
"vwap": 498.94,
"label": "November 21, 23",
"changeOverTime": -0.0036309
},
{
"date": "2023-11-20",
"open": 493.12,
"high": 505.48,
"low": 491.81,
"close": 504.09,
"adjClose": 504.05,
"volume": 41412000,
"unadjustedVolume": 41412000,
"change": 10.97,
"changePercent": 2.22,
"vwap": 500.46,
"label": "November 20, 23",
"changeOverTime": 0.0222
},
{
"date": "2023-11-17",
"open": 495.24,
"high": 497.17,
"low": 490.07,
"close": 492.98,
"adjClose": 492.94,
"volume": 32520500,
"unadjustedVolume": 32520500,
"change": -2.26,
"changePercent": -0.45634,
"vwap": 493.41,
"label": "November 17, 23",
"changeOverTime": -0.0045634
},
{
"date": "2023-11-16",
"open": 486.79,
"high": 495.25,
"low": 483.3,
"close": 494.8,
"adjClose": 494.76,
"volume": 33975600,
"unadjustedVolume": 33975600,
"change": 8.01,
"changePercent": 1.65,
"vwap": 491.12,
"label": "November 16, 23",
"changeOverTime": 0.0165
},
{
"date": "2023-11-15",
"open": 499.35,
"high": 499.6,
"low": 482,
"close": 488.88,
"adjClose": 488.84,
"volume": 47549700,
"unadjustedVolume": 47549700,
"change": -10.47,
"changePercent": -2.1,
"vwap": 490.16,
"label": "November 15, 23",
"changeOverTime": -0.021
},
{
"date": "2023-11-14",
"open": 496.8,
"high": 498.34,
"low": 490.4,
"close": 496.56,
"adjClose": 496.52,
"volume": 41695400,
"unadjustedVolume": 41695400,
"change": -0.24,
"changePercent": -0.04830918,
"vwap": 495.1,
"label": "November 14, 23",
"changeOverTime": -0.0004830918
},
{
"date": "2023-11-13",
"open": 483.2,
"high": 491.16,
"low": 480.99,
"close": 486.2,
"adjClose": 486.16,
"volume": 38413600,
"unadjustedVolume": 38413600,
"change": 3,
"changePercent": 0.62086,
"vwap": 486.12,
"label": "November 13, 23",
"changeOverTime": 0.0062086
},
{
"date": "2023-11-10",
"open": 475,
"high": 484.72,
"low": 472.83,
"close": 483.35,
"adjClose": 483.31,
"volume": 42124500,
"unadjustedVolume": 42124500,
"change": 8.35,
"changePercent": 1.76,
"vwap": 480.3,
"label": "November 10, 23",
"changeOverTime": 0.0176
},
{
"date": "2023-11-09",
"open": 474.67,
"high": 482.3,
"low": 467.5,
"close": 469.5,
"adjClose": 469.46,
"volume": 54049600,
"unadjustedVolume": 54049600,
"change": -5.17,
"changePercent": -1.09,
"vwap": 473.1,
"label": "November 09, 23",
"changeOverTime": -0.0109
},
{
"date": "2023-11-08",
"open": 461,
"high": 468.67,
"low": 459.68,
"close": 465.74,
"adjClose": 465.7,
"volume": 34671900,
"unadjustedVolume": 34671900,
"change": 4.74,
"changePercent": 1.03,
"vwap": 464.7,
"label": "November 08, 23",
"changeOverTime": 0.0103
},
{
"date": "2023-11-07",
"open": 457.19,
"high": 462.18,
"low": 451.58,
"close": 459.55,
"adjClose": 459.51,
"volume": 34316500,
"unadjustedVolume": 34316500,
"change": 2.36,
"changePercent": 0.5162,
"vwap": 457.77,
"label": "November 07, 23",
"changeOverTime": 0.005162
},
{
"date": "2023-11-06",
"open": 452.85,
"high": 459.35,
"low": 448.99,
"close": 457.51,
"adjClose": 457.47,
"volume": 40073300,
"unadjustedVolume": 40073300,
"change": 4.66,
"changePercent": 1.03,
"vwap": 455.28,
"label": "November 06, 23",
"changeOverTime": 0.0103
},
{
"date": "2023-11-03",
"open": 440.2,
"high": 453.09,
"low": 437.23,
"close": 450.05,
"adjClose": 450.01,
"volume": 42385500,
"unadjustedVolume": 42385500,
"change": 9.85,
"changePercent": 2.24,
"vwap": 446.79,
"label": "November 03, 23",
"changeOverTime": 0.0224
},
{
"date": "2023-11-02",
"open": 433.28,
"high": 438.84,
"low": 428.94,
"close": 435.06,
"adjClose": 435.02,
"volume": 40917200,
"unadjustedVolume": 40917200,
"change": 1.78,
"changePercent": 0.41082,
"vwap": 434.28,
"label": "November 02, 23",
"changeOverTime": 0.0041082
},
{
"date": "2023-11-01",
"open": 408.84,
"high": 423.81,
"low": 408.69,
"close": 423.25,
"adjClose": 423.21,
"volume": 43759300,
"unadjustedVolume": 43759300,
"change": 14.41,
"changePercent": 3.52,
"vwap": 418.58,
"label": "November 01, 23",
"changeOverTime": 0.0352
},
{
"date": "2023-10-31",
"open": 404.5,
"high": 408.79,
"low": 392.3,
"close": 407.8,
"adjClose": 407.76,
"volume": 51796900,
"unadjustedVolume": 51796900,
"change": 3.3,
"changePercent": 0.81582,
"vwap": 402.96,
"label": "October 31, 23",
"changeOverTime": 0.0081582
},
{
"date": "2023-10-30",
"open": 410.87,
"high": 417.66,
"low": 404.81,
"close": 411.61,
"adjClose": 411.57,
"volume": 38802800,
"unadjustedVolume": 38802800,
"change": 0.74,
"changePercent": 0.18011,
"vwap": 411.36,
"label": "October 30, 23",
"changeOverTime": 0.0018011
},
{
"date": "2023-10-27",
"open": 411.3,
"high": 412.06,
"low": 400.15,
"close": 405,
"adjClose": 404.96,
"volume": 41678400,
"unadjustedVolume": 41678400,
"change": -6.3,
"changePercent": -1.53,
"vwap": 405.74,
"label": "October 27, 23",
"changeOverTime": -0.0153
},
{
"date": "2023-10-26",
"open": 418.53,
"high": 422.56,
"low": 398.8,
"close": 403.26,
"adjClose": 403.22,
"volume": 54100100,
"unadjustedVolume": 54100100,
"change": -15.27,
"changePercent": -3.65,
"vwap": 408.21,
"label": "October 26, 23",
"changeOverTime": -0.0365
},
{
"date": "2023-10-25",
"open": 433.98,
"high": 436.5,
"low": 415.55,
"close": 417.79,
"adjClose": 417.75,
"volume": 39837900,
"unadjustedVolume": 39837900,
"change": -16.19,
"changePercent": -3.73,
"vwap": 423.28,
"label": "October 25, 23",
"changeOverTime": -0.0373
},
{
"date": "2023-10-24",
"open": 430.77,
"high": 436.97,
"low": 426.91,
"close": 436.63,
"adjClose": 436.59,
"volume": 40146300,
"unadjustedVolume": 40146300,
"change": 5.86,
"changePercent": 1.36,
"vwap": 433.5,
"label": "October 24, 23",
"changeOverTime": 0.0136
},
{
"date": "2023-10-23",
"open": 412.29,
"high": 432.48,
"low": 409.45,
"close": 429.75,
"adjClose": 429.71,
"volume": 47853000,
"unadjustedVolume": 47853000,
"change": 17.46,
"changePercent": 4.23,
"vwap": 423.89,
"label": "October 23, 23",
"changeOverTime": 0.0423
},
{
"date": "2023-10-20",
"open": 418.9,
"high": 424.7,
"low": 410.78,
"close": 413.87,
"adjClose": 413.83,
"volume": 47638100,
"unadjustedVolume": 47638100,
"change": -5.03,
"changePercent": -1.2,
"vwap": 416.45,
"label": "October 20, 23",
"changeOverTime": -0.012
},
{
"date": "2023-10-19",
"open": 428.11,
"high": 432.97,
"low": 418.82,
"close": 421.01,
"adjClose": 420.97,
"volume": 50123300,
"unadjustedVolume": 50123300,
"change": -7.1,
"changePercent": -1.66,
"vwap": 424.27,
"label": "October 19, 23",
"changeOverTime": -0.0166
},
{
"date": "2023-10-18",
"open": 425.91,
"high": 432.19,
"low": 418.25,
"close": 421.96,
"adjClose": 421.92,
"volume": 62729400,
"unadjustedVolume": 62729400,
"change": -3.95,
"changePercent": -0.92743,
"vwap": 424.13,
"label": "October 18, 23",
"changeOverTime": -0.0092743
},
{
"date": "2023-10-17",
"open": 440,
"high": 447.54,
"low": 424.8,
"close": 439.38,
"adjClose": 439.34,
"volume": 81233300,
"unadjustedVolume": 81233300,
"change": -0.62,
"changePercent": -0.14091,
"vwap": 437.24,
"label": "October 17, 23",
"changeOverTime": -0.0014091
},
{
"date": "2023-10-16",
"open": 450.63,
"high": 462.25,
"low": 449.12,
"close": 460.95,
"adjClose": 460.91,
"volume": 37509900,
"unadjustedVolume": 37509900,
"change": 10.32,
"changePercent": 2.29,
"vwap": 457.44,
"label": "October 16, 23",
"changeOverTime": 0.0229
},
{
"date": "2023-10-13",
"open": 469.6,
"high": 471.16,
"low": 452.8,
"close": 454.61,
"adjClose": 454.57,
"volume": 47411500,
"unadjustedVolume": 47411500,
"change": -14.99,
"changePercent": -3.19,
"vwap": 459.52,
"label": "October 13, 23",
"changeOverTime": -0.0319
},
{
"date": "2023-10-12",
"open": 467.77,
"high": 476.09,
"low": 463.3,
"close": 469.45,
"adjClose": 469.41,
"volume": 48132500,
"unadjustedVolume": 48132500,
"change": 1.68,
"changePercent": 0.35915,
"vwap": 469.61,
"label": "October 12, 23",
"changeOverTime": 0.0035915
},
{
"date": "2023-10-11",
"open": 461.96,
"high": 468.59,
"low": 460.5,
"close": 468.06,
"adjClose": 468.02,
"volume": 37813700,
"unadjustedVolume": 37813700,
"change": 6.1,
"changePercent": 1.32,
"vwap": 465.72,
"label": "October 11, 23",
"changeOverTime": 0.0132
},
{
"date": "2023-10-10",
"open": 453.1,
"high": 462.59,
"low": 450.88,
"close": 457.98,
"adjClose": 457.94,
"volume": 36858200,
"unadjustedVolume": 36858200,
"change": 4.88,
"changePercent": 1.08,
"vwap": 457.15,
"label": "October 10, 23",
"changeOverTime": 0.0108
},
{
"date": "2023-10-09",
"open": 448.42,
"high": 456.05,
"low": 443.68,
"close": 452.73,
"adjClose": 452.69,
"volume": 40967500,
"unadjustedVolume": 40967500,
"change": 4.31,
"changePercent": 0.96115,
"vwap": 450.82,
"label": "October 09, 23",
"changeOverTime": 0.0096115
},
{
"date": "2023-10-06",
"open": 441.93,
"high": 457.89,
"low": 440.26,
"close": 457.62,
"adjClose": 457.58,
"volume": 43339700,
"unadjustedVolume": 43339700,
"change": 15.69,
"changePercent": 3.55,
"vwap": 451.92,
"label": "October 06, 23",
"changeOverTime": 0.0355
},
{
"date": "2023-10-05",
"open": 440.5,
"high": 449,
"low": 438.88,
"close": 446.88,
"adjClose": 446.84,
"volume": 39348300,
"unadjustedVolume": 39348300,
"change": 6.38,
"changePercent": 1.45,
"vwap": 444.92,
"label": "October 05, 23",
"changeOverTime": 0.0145
},
{
"date": "2023-10-04",
"open": 437.42,
"high": 441.43,
"low": 432.92,
"close": 440.41,
"adjClose": 440.37,
"volume": 36182100,
"unadjustedVolume": 36182100,
"change": 2.99,
"changePercent": 0.68355,
"vwap": 438.25,
"label": "October 04, 23",
"changeOverTime": 0.0068355
},
{
"date": "2023-10-03",
"open": 448.08,
"high": 451.3,
"low": 432.46,
"close": 435.17,
"adjClose": 435.13,
"volume": 47085000,
"unadjustedVolume": 47085000,
"change": -12.91,
"changePercent": -2.88,
"vwap": 439.64,
"label": "October 03, 23",
"changeOverTime": -0.0288
},
{
"date": "2023-10-02",
"open": 440.3,
"high": 451.75,
"low": 438.61,
"close": 447.82,
"adjClose": 447.78,
"volume": 43329800,
"unadjustedVolume": 43329800,
"change": 7.52,
"changePercent": 1.71,
"vwap": 446.06,
"label": "October 02, 23",
"changeOverTime": 0.0171
},
{
"date": "2023-09-29",
"open": 438.27,
"high": 441.44,
"low": 433.07,
"close": 434.99,
"adjClose": 434.95,
"volume": 39722100,
"unadjustedVolume": 39722100,
"change": -3.28,
"changePercent": -0.7484,
"vwap": 436.5,
"label": "September 29, 23",
"changeOverTime": -0.007484
},
{
"date": "2023-09-28",
"open": 424.6,
"high": 434.46,
"low": 421.15,
"close": 430.89,
"adjClose": 430.85,
"volume": 42466300,
"unadjustedVolume": 42466300,
"change": 6.29,
"changePercent": 1.48,
"vwap": 428.83,
"label": "September 28, 23",
"changeOverTime": 0.0148
},
{
"date": "2023-09-27",
"open": 423.3,
"high": 428.72,
"low": 416.29,
"close": 424.68,
"adjClose": 424.64,
"volume": 44493500,
"unadjustedVolume": 44493500,
"change": 1.38,
"changePercent": 0.32601,
"vwap": 423.23,
"label": "September 27, 23",
"changeOverTime": 0.0032601
},
{
"date": "2023-09-26",
"open": 420.01,
"high": 428.2,
"low": 416.55,
"close": 419.11,
"adjClose": 419.07,
"volume": 40228200,
"unadjustedVolume": 40228200,
"change": -0.9,
"changePercent": -0.21428,
"vwap": 421.29,
"label": "September 26, 23",
"changeOverTime": -0.0021428
},
{
"date": "2023-09-25",
"open": 415.91,
"high": 425.36,
"low": 411.77,
"close": 422.22,
"adjClose": 422.18,
"volume": 41909100,
"unadjustedVolume": 41909100,
"change": 6.31,
"changePercent": 1.52,
"vwap": 419.78,
"label": "September 25, 23",
"changeOverTime": 0.0152
},
{
"date": "2023-09-22",
"open": 415.72,
"high": 421.15,
"low": 412.31,
"close": 416.1,
"adjClose": 416.06,
"volume": 47923600,
"unadjustedVolume": 47923600,
"change": 0.38,
"changePercent": 0.09140768,
"vwap": 416.52,
"label": "September 22, 23",
"changeOverTime": 0.0009140768
},
{
"date": "2023-09-21",
"open": 415.83,
"high": 421,
"low": 409.8,
"close": 410.17,
"adjClose": 410.13,
"volume": 44893000,
"unadjustedVolume": 44893000,
"change": -5.66,
"changePercent": -1.36,
"vwap": 413.66,
"label": "September 21, 23",
"changeOverTime": -0.0136
},
{
"date": "2023-09-20",
"open": 436,
"high": 439.03,
"low": 422.23,
"close": 422.39,
"adjClose": 422.35,
"volume": 36710800,
"unadjustedVolume": 36710800,
"change": -13.61,
"changePercent": -3.12,
"vwap": 427.88,
"label": "September 20, 23",
"changeOverTime": -0.0312
},
{
"date": "2023-09-19",
"open": 438.33,
"high": 439.66,
"low": 430.02,
"close": 435.2,
"adjClose": 435.16,
"volume": 37306400,
"unadjustedVolume": 37306400,
"change": -3.13,
"changePercent": -0.71407,
"vwap": 434.96,
"label": "September 19, 23",
"changeOverTime": -0.0071407
},
{
"date": "2023-09-18",
"open": 427.48,
"high": 442.42,
"low": 420,
"close": 439.66,
"adjClose": 439.62,
"volume": 50027100,
"unadjustedVolume": 50027100,
"change": 12.18,
"changePercent": 2.85,
"vwap": 434.03,
"label": "September 18, 23",
"changeOverTime": 0.0285
},
{
"date": "2023-09-15",
"open": 453.41,
"high": 455.99,
"low": 438.08,
"close": 439,
"adjClose": 438.96,
"volume": 50571300,
"unadjustedVolume": 50571300,
"change": -14.41,
"changePercent": -3.18,
"vwap": 444.36,
"label": "September 15, 23",
"changeOverTime": -0.0318
},
{
"date": "2023-09-14",
"open": 459.5,
"high": 459.87,
"low": 451.31,
"close": 455.81,
"adjClose": 455.77,
"volume": 37009700,
"unadjustedVolume": 37009700,
"change": -3.69,
"changePercent": -0.80305,
"vwap": 455.66,
"label": "September 14, 23",
"changeOverTime": -0.0080305
},
{
"date": "2023-09-13",
"open": 446,
"high": 459.3,
"low": 445.03,
"close": 454.85,
"adjClose": 454.81,
"volume": 39835500,
"unadjustedVolume": 39835500,
"change": 8.85,
"changePercent": 1.98,
"vwap": 453.06,
"label": "September 13, 23",
"changeOverTime": 0.0198
},
{
"date": "2023-09-12",
"open": 447.38,
"high": 456.73,
"low": 445.31,
"close": 448.7,
"adjClose": 448.66,
"volume": 34925600,
"unadjustedVolume": 34925600,
"change": 1.32,
"changePercent": 0.29505,
"vwap": 450.25,
"label": "September 12, 23",
"changeOverTime": 0.0029505
},
{
"date": "2023-09-11",
"open": 461.48,
"high": 461.63,
"low": 443.12,
"close": 451.78,
"adjClose": 451.74,
"volume": 47396600,
"unadjustedVolume": 47396600,
"change": -9.7,
"changePercent": -2.1,
"vwap": 452.18,
"label": "September 11, 23",
"changeOverTime": -0.021
},
{
"date": "2023-09-08",
"open": 459.42,
"high": 466.06,
"low": 452.71,
"close": 455.72,
"adjClose": 455.68,
"volume": 47306900,
"unadjustedVolume": 47306900,
"change": -3.7,
"changePercent": -0.80536,
"vwap": 458.16,
"label": "September 08, 23",
"changeOverTime": -0.0080536
},
{
"date": "2023-09-07",
"open": 455.25,
"high": 463.44,
"low": 451.52,
"close": 462.41,
"adjClose": 462.37,
"volume": 43333000,
"unadjustedVolume": 43333000,
"change": 7.16,
"changePercent": 1.57,
"vwap": 459.12,
"label": "September 07, 23",
"changeOverTime": 0.0157
},
{
"date": "2023-09-06",
"open": 484.41,
"high": 485.49,
"low": 465.8,
"close": 470.61,
"adjClose": 470.57,
"volume": 46867000,
"unadjustedVolume": 46867000,
"change": -13.8,
"changePercent": -2.85,
"vwap": 473.97,
"label": "September 06, 23",
"changeOverTime": -0.0285
},
{
"date": "2023-09-05",
"open": 482.23,
"high": 488.51,
"low": 478.6,
"close": 485.48,
"adjClose": 485.4,
"volume": 38265300,
"unadjustedVolume": 38265300,
"change": 3.25,
"changePercent": 0.67395,
"vwap": 484.2,
"label": "September 05, 23",
"changeOverTime": 0.0067395
},
{
"date": "2023-09-01",
"open": 497.62,
"high": 498,
"low": 481.42,
"close": 485.09,
"adjClose": 485.01,
"volume": 46319100,
"unadjustedVolume": 46319100,
"change": -12.53,
"changePercent": -2.52,
"vwap": 488.17,
"label": "September 01, 23",
"changeOverTime": -0.0252
},
{
"date": "2023-08-31",
"open": 493.8,
"high": 497.44,
"low": 489.58,
"close": 493.55,
"adjClose": 493.47,
"volume": 52857000,
"unadjustedVolume": 52857000,
"change": -0.25,
"changePercent": -0.05062778,
"vwap": 493.52,
"label": "August 31, 23",
"changeOverTime": -0.0005062778
},
{
"date": "2023-08-30",
"open": 490.44,
"high": 499.27,
"low": 484.25,
"close": 492.64,
"adjClose": 492.56,
"volume": 73520600,
"unadjustedVolume": 73520600,
"change": 2.2,
"changePercent": 0.44858,
"vwap": 492.05,
"label": "August 30, 23",
"changeOverTime": 0.0044858
},
{
"date": "2023-08-29",
"open": 466.66,
"high": 490.81,
"low": 463.91,
"close": 487.84,
"adjClose": 487.76,
"volume": 70139700,
"unadjustedVolume": 70139700,
"change": 21.18,
"changePercent": 4.54,
"vwap": 480.85,
"label": "August 29, 23",
"changeOverTime": 0.0454
},
{
"date": "2023-08-28",
"open": 464.82,
"high": 469.8,
"low": 448.88,
"close": 468.35,
"adjClose": 468.27,
"volume": 68519200,
"unadjustedVolume": 68519200,
"change": 3.53,
"changePercent": 0.75943,
"vwap": 462.34,
"label": "August 28, 23",
"changeOverTime": 0.0075943
},
{
"date": "2023-08-25",
"open": 470.12,
"high": 478.05,
"low": 450.24,
"close": 460.18,
"adjClose": 460.1,
"volume": 92534100,
"unadjustedVolume": 92534100,
"change": -9.94,
"changePercent": -2.11,
"vwap": 462.82,
"label": "August 25, 23",
"changeOverTime": -0.0211
},
{
"date": "2023-08-24",
"open": 502.16,
"high": 502.66,
"low": 471.59,
"close": 471.63,
"adjClose": 471.55,
"volume": 115604400,
"unadjustedVolume": 115604400,
"change": -30.53,
"changePercent": -6.08,
"vwap": 481.96,
"label": "August 24, 23",
"changeOverTime": -0.0608
},
{
"date": "2023-08-23",
"open": 458.66,
"high": 472,
"low": 452.08,
"close": 471.16,
"adjClose": 471.08,
"volume": 77904600,
"unadjustedVolume": 77904600,
"change": 12.5,
"changePercent": 2.73,
"vwap": 465.08,
"label": "August 23, 23",
"changeOverTime": 0.0273
},
{
"date": "2023-08-22",
"open": 481.35,
"high": 481.87,
"low": 453.33,
"close": 456.68,
"adjClose": 456.6,
"volume": 75720700,
"unadjustedVolume": 75720700,
"change": -24.67,
"changePercent": -5.13,
"vwap": 463.96,
"label": "August 22, 23",
"changeOverTime": -0.0513
},
{
"date": "2023-08-21",
"open": 444.94,
"high": 470.65,
"low": 442.22,
"close": 469.67,
"adjClose": 469.59,
"volume": 69257300,
"unadjustedVolume": 69257300,
"change": 24.73,
"changePercent": 5.56,
"vwap": 460.85,
"label": "August 21, 23",
"changeOverTime": 0.0556
},
{
"date": "2023-08-18",
"open": 426.35,
"high": 435.78,
"low": 416.6,
"close": 432.99,
"adjClose": 432.92,
"volume": 58262200,
"unadjustedVolume": 58262200,
"change": 6.64,
"changePercent": 1.56,
"vwap": 428.46,
"label": "August 18, 23",
"changeOverTime": 0.0156
},
{
"date": "2023-08-17",
"open": 439.7,
"high": 440.62,
"low": 430.01,
"close": 433.44,
"adjClose": 433.37,
"volume": 45239500,
"unadjustedVolume": 45239500,
"change": -6.26,
"changePercent": -1.42,
"vwap": 434.69,
"label": "August 17, 23",
"changeOverTime": -0.0142
},
{
"date": "2023-08-16",
"open": 445.2,
"high": 446.75,
"low": 434.06,
"close": 434.86,
"adjClose": 434.79,
"volume": 52745100,
"unadjustedVolume": 52745100,
"change": -10.34,
"changePercent": -2.32,
"vwap": 438.56,
"label": "August 16, 23",
"changeOverTime": -0.0232
},
{
"date": "2023-08-15",
"open": 445.6,
"high": 452.68,
"low": 437.1,
"close": 439.4,
"adjClose": 439.33,
"volume": 67651200,
"unadjustedVolume": 67651200,
"change": -6.2,
"changePercent": -1.39,
"vwap": 443.06,
"label": "August 15, 23",
"changeOverTime": -0.0139
},
{
"date": "2023-08-14",
"open": 404.86,
"high": 438,
"low": 403.11,
"close": 437.53,
"adjClose": 437.46,
"volume": 69028600,
"unadjustedVolume": 69028600,
"change": 32.67,
"changePercent": 8.07,
"vwap": 426.21,
"label": "August 14, 23",
"changeOverTime": 0.0807
},
{
"date": "2023-08-11",
"open": 417.51,
"high": 420.18,
"low": 406.39,
"close": 408.55,
"adjClose": 408.48,
"volume": 53200900,
"unadjustedVolume": 53200900,
"change": -8.96,
"changePercent": -2.15,
"vwap": 411.71,
"label": "August 11, 23",
"changeOverTime": -0.0215
},
{
"date": "2023-08-10",
"open": 421.6,
"high": 435.74,
"low": 418.35,
"close": 423.88,
"adjClose": 423.81,
"volume": 49270500,
"unadjustedVolume": 49270500,
"change": 2.28,
"changePercent": 0.5408,
"vwap": 425.99,
"label": "August 10, 23",
"changeOverTime": 0.005408
},
{
"date": "2023-08-09",
"open": 442.74,
"high": 443.12,
"low": 421.34,
"close": 425.54,
"adjClose": 425.47,
"volume": 58644900,
"unadjustedVolume": 58644900,
"change": -17.2,
"changePercent": -3.88,
"vwap": 430,
"label": "August 09, 23",
"changeOverTime": -0.0388
},
{
"date": "2023-08-08",
"open": 448.53,
"high": 452.42,
"low": 440.56,
"close": 446.64,
"adjClose": 446.56,
"volume": 35384300,
"unadjustedVolume": 35384300,
"change": -1.89,
"changePercent": -0.42138,
"vwap": 446.54,
"label": "August 08, 23",
"changeOverTime": -0.0042138
},
{
"date": "2023-08-07",
"open": 451.11,
"high": 455.4,
"low": 445.63,
"close": 454.17,
"adjClose": 454.09,
"volume": 32215400,
"unadjustedVolume": 32215400,
"change": 3.06,
"changePercent": 0.67833,
"vwap": 451.73,
"label": "August 07, 23",
"changeOverTime": 0.0067833
},
{
"date": "2023-08-04",
"open": 449.85,
"high": 456.42,
"low": 443.93,
"close": 446.8,
"adjClose": 446.72,
"volume": 36225800,
"unadjustedVolume": 36225800,
"change": -3.05,
"changePercent": -0.678,
"vwap": 449.05,
"label": "August 04, 23",
"changeOverTime": -0.00678
},
{
"date": "2023-08-03",
"open": 438,
"high": 451.18,
"low": 438,
"close": 445.15,
"adjClose": 445.07,
"volume": 32417600,
"unadjustedVolume": 32417600,
"change": 7.15,
"changePercent": 1.63,
"vwap": 444.78,
"label": "August 03, 23",
"changeOverTime": 0.0163
},
{
"date": "2023-08-02",
"open": 458.31,
"high": 458.4,
"low": 433.87,
"close": 442.69,
"adjClose": 442.61,
"volume": 53014200,
"unadjustedVolume": 53014200,
"change": -15.62,
"changePercent": -3.41,
"vwap": 444.99,
"label": "August 02, 23",
"changeOverTime": -0.0341
},
{
"date": "2023-08-01",
"open": 464.6,
"high": 469,
"low": 460.27,
"close": 465.07,
"adjClose": 464.99,
"volume": 23785800,
"unadjustedVolume": 23785800,
"change": 0.47,
"changePercent": 0.10116,
"vwap": 464.78,
"label": "August 01, 23",
"changeOverTime": 0.0010116
},
{
"date": "2023-07-31",
"open": 467.54,
"high": 471.3,
"low": 465.06,
"close": 467.29,
"adjClose": 467.21,
"volume": 25105500,
"unadjustedVolume": 25105500,
"change": -0.25,
"changePercent": -0.05347136,
"vwap": 467.88,
"label": "July 31, 23",
"changeOverTime": -0.0005347136
},
{
"date": "2023-07-28",
"open": 466.68,
"high": 470.27,
"low": 463.81,
"close": 467.5,
"adjClose": 467.42,
"volume": 33119400,
"unadjustedVolume": 33119400,
"change": 0.82,
"changePercent": 0.17571,
"vwap": 467.19,
"label": "July 28, 23",
"changeOverTime": 0.0017571
},
{
"date": "2023-07-27",
"open": 465.19,
"high": 473.95,
"low": 457.5,
"close": 459,
"adjClose": 458.92,
"volume": 45597600,
"unadjustedVolume": 45597600,
"change": -6.19,
"changePercent": -1.33,
"vwap": 463.48,
"label": "July 27, 23",
"changeOverTime": -0.0133
},
{
"date": "2023-07-26",
"open": 460.21,
"high": 460.53,
"low": 446.3,
"close": 454.52,
"adjClose": 454.44,
"volume": 36423700,
"unadjustedVolume": 36423700,
"change": -5.69,
"changePercent": -1.24,
"vwap": 453.78,
"label": "July 26, 23",
"changeOverTime": -0.0124
},
{
"date": "2023-07-25",
"open": 449.41,
"high": 461.83,
"low": 449.23,
"close": 456.79,
"adjClose": 456.71,
"volume": 34808100,
"unadjustedVolume": 34808100,
"change": 7.38,
"changePercent": 1.64,
"vwap": 455.95,
"label": "July 25, 23",
"changeOverTime": 0.0164
},
{
"date": "2023-07-24",
"open": 447.31,
"high": 451.09,
"low": 440.4,
"close": 446.12,
"adjClose": 446.04,
"volume": 38251600,
"unadjustedVolume": 38251600,
"change": -1.19,
"changePercent": -0.26603,
"vwap": 445.87,
"label": "July 24, 23",
"changeOverTime": -0.0026603
},
{
"date": "2023-07-21",
"open": 457.88,
"high": 458.66,
"low": 441,
"close": 443.09,
"adjClose": 443.01,
"volume": 96283200,
"unadjustedVolume": 96283200,
"change": -14.79,
"changePercent": -3.23,
"vwap": 447.58,
"label": "July 21, 23",
"changeOverTime": -0.0323
},
{
"date": "2023-07-20",
"open": 465.07,
"high": 470.87,
"low": 450.62,
"close": 455.2,
"adjClose": 455.12,
"volume": 53786500,
"unadjustedVolume": 53786500,
"change": -9.87,
"changePercent": -2.12,
"vwap": 458.9,
"label": "July 20, 23",
"changeOverTime": -0.0212
},
{
"date": "2023-07-19",
"open": 474.64,
"high": 478.18,
"low": 467.42,
"close": 470.77,
"adjClose": 470.69,
"volume": 42750200,
"unadjustedVolume": 42750200,
"change": -3.87,
"changePercent": -0.81535,
"vwap": 472.12,
"label": "July 19, 23",
"changeOverTime": -0.0081535
},
{
"date": "2023-07-18",
"open": 467.01,
"high": 478.96,
"low": 457.34,
"close": 474.94,
"adjClose": 474.86,
"volume": 57019000,
"unadjustedVolume": 57019000,
"change": 7.93,
"changePercent": 1.7,
"vwap": 470.41,
"label": "July 18, 23",
"changeOverTime": 0.017
},
{
"date": "2023-07-17",
"open": 462.89,
"high": 464.96,
"low": 452.62,
"close": 464.61,
"adjClose": 464.53,
"volume": 51048800,
"unadjustedVolume": 51048800,
"change": 1.72,
"changePercent": 0.37158,
"vwap": 460.73,
"label": "July 17, 23",
"changeOverTime": 0.0037158
},
{
"date": "2023-07-14",
"open": 465.83,
"high": 480.88,
"low": 450.6,
"close": 454.69,
"adjClose": 454.61,
"volume": 77066400,
"unadjustedVolume": 77066400,
"change": -11.14,
"changePercent": -2.39,
"vwap": 462.06,
"label": "July 14, 23",
"changeOverTime": -0.0239
},
{
"date": "2023-07-13",
"open": 445.18,
"high": 461.55,
"low": 444.92,
"close": 459.77,
"adjClose": 459.69,
"volume": 47820400,
"unadjustedVolume": 47820400,
"change": 14.59,
"changePercent": 3.28,
"vwap": 455.41,
"label": "July 13, 23",
"changeOverTime": 0.0328
},
{
"date": "2023-07-12",
"open": 430.33,
"high": 439.35,
"low": 427.77,
"close": 439.02,
"adjClose": 438.95,
"volume": 48127700,
"unadjustedVolume": 48127700,
"change": 8.69,
"changePercent": 2.02,
"vwap": 435.38,
"label": "July 12, 23",
"changeOverTime": 0.0202
},
{
"date": "2023-07-11",
"open": 424.81,
"high": 427.58,
"low": 420.67,
"close": 424.05,
"adjClose": 423.98,
"volume": 29824400,
"unadjustedVolume": 29824400,
"change": -0.76,
"changePercent": -0.1789,
"vwap": 424.1,
"label": "July 11, 23",
"changeOverTime": -0.001789
},
{
"date": "2023-07-10",
"open": 426.57,
"high": 428.11,
"low": 416.49,
"close": 421.8,
"adjClose": 421.73,
"volume": 35390800,
"unadjustedVolume": 35390800,
"change": -4.77,
"changePercent": -1.12,
"vwap": 422.13,
"label": "July 10, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-07-07",
"open": 423.22,
"high": 432.14,
"low": 421.8,
"close": 425.03,
"adjClose": 424.96,
"volume": 35525300,
"unadjustedVolume": 35525300,
"change": 1.81,
"changePercent": 0.42767,
"vwap": 426.32,
"label": "July 07, 23",
"changeOverTime": 0.0042767
},
{
"date": "2023-07-06",
"open": 418.44,
"high": 421.79,
"low": 413.46,
"close": 421.03,
"adjClose": 420.96,
"volume": 30358200,
"unadjustedVolume": 30358200,
"change": 2.59,
"changePercent": 0.61897,
"vwap": 418.76,
"label": "July 06, 23",
"changeOverTime": 0.0061897
},
{
"date": "2023-07-05",
"open": 421.35,
"high": 431.77,
"low": 420.85,
"close": 423.17,
"adjClose": 423.1,
"volume": 32361800,
"unadjustedVolume": 32361800,
"change": 1.82,
"changePercent": 0.43194,
"vwap": 425.26,
"label": "July 05, 23",
"changeOverTime": 0.0043194
},
{
"date": "2023-07-03",
"open": 425.17,
"high": 428.98,
"low": 422.02,
"close": 424.13,
"adjClose": 424.06,
"volume": 19820900,
"unadjustedVolume": 19820900,
"change": -1.04,
"changePercent": -0.24461,
"vwap": 425.04,
"label": "July 03, 23",
"changeOverTime": -0.0024461
},
{
"date": "2023-06-30",
"open": 416.8,
"high": 425.5,
"low": 415.01,
"close": 423.02,
"adjClose": 422.95,
"volume": 50053400,
"unadjustedVolume": 50053400,
"change": 6.22,
"changePercent": 1.49,
"vwap": 421.18,
"label": "June 30, 23",
"changeOverTime": 0.0149
},
{
"date": "2023-06-29",
"open": 415.58,
"high": 416,
"low": 406,
"close": 408.22,
"adjClose": 408.15,
"volume": 38051400,
"unadjustedVolume": 38051400,
"change": -7.36,
"changePercent": -1.77,
"vwap": 410.07,
"label": "June 29, 23",
"changeOverTime": -0.0177
},
{
"date": "2023-06-28",
"open": 406.6,
"high": 418.45,
"low": 405.18,
"close": 411.17,
"adjClose": 411.1,
"volume": 58263900,
"unadjustedVolume": 58263900,
"change": 4.57,
"changePercent": 1.12,
"vwap": 411.6,
"label": "June 28, 23",
"changeOverTime": 0.0112
},
{
"date": "2023-06-27",
"open": 407.99,
"high": 419.4,
"low": 404.48,
"close": 418.76,
"adjClose": 418.69,
"volume": 46217500,
"unadjustedVolume": 46217500,
"change": 10.77,
"changePercent": 2.64,
"vwap": 414.21,
"label": "June 27, 23",
"changeOverTime": 0.0264
},
{
"date": "2023-06-26",
"open": 424.61,
"high": 427.64,
"low": 401,
"close": 406.32,
"adjClose": 406.25,
"volume": 59432200,
"unadjustedVolume": 59432200,
"change": -18.29,
"changePercent": -4.31,
"vwap": 411.65,
"label": "June 26, 23",
"changeOverTime": -0.0431
},
{
"date": "2023-06-23",
"open": 424.64,
"high": 428.09,
"low": 420.15,
"close": 422.09,
"adjClose": 422.02,
"volume": 35632300,
"unadjustedVolume": 35632300,
"change": -2.55,
"changePercent": -0.60051,
"vwap": 423.44,
"label": "June 23, 23",
"changeOverTime": -0.0060051
},
{
"date": "2023-06-22",
"open": 422.53,
"high": 434.26,
"low": 422.34,
"close": 430.25,
"adjClose": 430.18,
"volume": 41773700,
"unadjustedVolume": 41773700,
"change": 7.72,
"changePercent": 1.83,
"vwap": 428.95,
"label": "June 22, 23",
"changeOverTime": 0.0183
},
{
"date": "2023-06-21",
"open": 435.01,
"high": 436.15,
"low": 420.8,
"close": 430.45,
"adjClose": 430.38,
"volume": 55160300,
"unadjustedVolume": 55160300,
"change": -4.56,
"changePercent": -1.05,
"vwap": 429.13,
"label": "June 21, 23",
"changeOverTime": -0.0105
},
{
"date": "2023-06-20",
"open": 429.98,
"high": 439.9,
"low": 426.74,
"close": 438.08,
"adjClose": 438.01,
"volume": 45115300,
"unadjustedVolume": 45115300,
"change": 8.1,
"changePercent": 1.88,
"vwap": 434.91,
"label": "June 20, 23",
"changeOverTime": 0.0188
},
{
"date": "2023-06-16",
"open": 434.5,
"high": 437.21,
"low": 426.61,
"close": 426.92,
"adjClose": 426.85,
"volume": 65475500,
"unadjustedVolume": 65475500,
"change": -7.58,
"changePercent": -1.74,
"vwap": 430.25,
"label": "June 16, 23",
"changeOverTime": -0.0174
},
{
"date": "2023-06-15",
"open": 426.02,
"high": 432.89,
"low": 421.47,
"close": 426.53,
"adjClose": 426.46,
"volume": 56862200,
"unadjustedVolume": 56862200,
"change": 0.51,
"changePercent": 0.11971,
"vwap": 426.96,
"label": "June 15, 23",
"changeOverTime": 0.0011971
},
{
"date": "2023-06-14",
"open": 408.24,
"high": 430,
"low": 405.52,
"close": 429.97,
"adjClose": 429.9,
"volume": 74046500,
"unadjustedVolume": 74046500,
"change": 21.73,
"changePercent": 5.32,
"vwap": 421.83,
"label": "June 14, 23",
"changeOverTime": 0.0532
},
{
"date": "2023-06-13",
"open": 401.86,
"high": 411.01,
"low": 397.4,
"close": 410.22,
"adjClose": 410.15,
"volume": 61320800,
"unadjustedVolume": 61320800,
"change": 8.36,
"changePercent": 2.08,
"vwap": 406.21,
"label": "June 13, 23",
"changeOverTime": 0.0208
},
{
"date": "2023-06-12",
"open": 392,
"high": 395.3,
"low": 386.18,
"close": 394.82,
"adjClose": 394.75,
"volume": 38870100,
"unadjustedVolume": 38870100,
"change": 2.82,
"changePercent": 0.71939,
"vwap": 392.1,
"label": "June 12, 23",
"changeOverTime": 0.0071939
},
{
"date": "2023-06-09",
"open": 390.37,
"high": 397.11,
"low": 385.67,
"close": 387.7,
"adjClose": 387.63,
"volume": 42722000,
"unadjustedVolume": 42722000,
"change": -2.67,
"changePercent": -0.68397,
"vwap": 390.16,
"label": "June 09, 23",
"changeOverTime": -0.0068397
},
{
"date": "2023-06-08",
"open": 377.24,
"high": 388.64,
"low": 375.05,
"close": 385.1,
"adjClose": 385.03,
"volume": 41777200,
"unadjustedVolume": 41777200,
"change": 7.86,
"changePercent": 2.08,
"vwap": 382.93,
"label": "June 08, 23",
"changeOverTime": 0.0208
}
]
}