Revision control
Copy as Markdown
{
"symbol": "ODFL",
"historical": [
{
"date": "2023-12-07",
"open": 373.11,
"high": 375.61,
"low": 367.05,
"close": 374.99,
"adjClose": 374.99,
"volume": 1096441,
"unadjustedVolume": 1038945,
"change": 1.88,
"changePercent": 0.50387,
"vwap": 372.03,
"label": "December 07, 23",
"changeOverTime": 0.0050387
},
{
"date": "2023-12-06",
"open": 394.91,
"high": 396.48,
"low": 370.51,
"close": 372.89,
"adjClose": 372.89,
"volume": 1174495,
"unadjustedVolume": 1174500,
"change": -22.02,
"changePercent": -5.58,
"vwap": 375.75,
"label": "December 06, 23",
"changeOverTime": -0.0558
},
{
"date": "2023-12-05",
"open": 400.24,
"high": 403.32,
"low": 394.28,
"close": 394.79,
"adjClose": 394.79,
"volume": 777108,
"unadjustedVolume": 777100,
"change": -5.45,
"changePercent": -1.36,
"vwap": 397.18,
"label": "December 05, 23",
"changeOverTime": -0.0136
},
{
"date": "2023-12-04",
"open": 402.95,
"high": 407.22,
"low": 398.39,
"close": 403.9,
"adjClose": 403.5,
"volume": 538724,
"unadjustedVolume": 538700,
"change": 0.95,
"changePercent": 0.23576,
"vwap": 403.66,
"label": "December 04, 23",
"changeOverTime": 0.0023576
},
{
"date": "2023-12-01",
"open": 388.05,
"high": 407.86,
"low": 386.22,
"close": 405.74,
"adjClose": 405.34,
"volume": 818933,
"unadjustedVolume": 818900,
"change": 17.69,
"changePercent": 4.56,
"vwap": 403.19,
"label": "December 01, 23",
"changeOverTime": 0.0456
},
{
"date": "2023-11-30",
"open": 384.27,
"high": 389.77,
"low": 376.895,
"close": 389.06,
"adjClose": 388.67,
"volume": 1292615,
"unadjustedVolume": 1292600,
"change": 4.79,
"changePercent": 1.25,
"vwap": 386.37,
"label": "November 30, 23",
"changeOverTime": 0.0125
},
{
"date": "2023-11-29",
"open": 388.71,
"high": 393,
"low": 382.14,
"close": 383.91,
"adjClose": 383.53,
"volume": 697600,
"unadjustedVolume": 697600,
"change": -4.8,
"changePercent": -1.23,
"vwap": 386.35,
"label": "November 29, 23",
"changeOverTime": -0.0123
},
{
"date": "2023-11-28",
"open": 397.93,
"high": 397.93,
"low": 380.02,
"close": 387.38,
"adjClose": 387,
"volume": 779600,
"unadjustedVolume": 779600,
"change": -10.55,
"changePercent": -2.65,
"vwap": 388.44,
"label": "November 28, 23",
"changeOverTime": -0.0265
},
{
"date": "2023-11-27",
"open": 398.4,
"high": 400.69,
"low": 392.12,
"close": 398.65,
"adjClose": 398.26,
"volume": 420100,
"unadjustedVolume": 420100,
"change": 0.25,
"changePercent": 0.062751,
"vwap": 397.15,
"label": "November 27, 23",
"changeOverTime": 0.00062751
},
{
"date": "2023-11-24",
"open": 404.94,
"high": 406.46,
"low": 402.87,
"close": 404.32,
"adjClose": 403.92,
"volume": 149500,
"unadjustedVolume": 149500,
"change": -0.62,
"changePercent": -0.15311,
"vwap": 404.55,
"label": "November 24, 23",
"changeOverTime": -0.0015311
},
{
"date": "2023-11-22",
"open": 408.1,
"high": 411.43,
"low": 403.15,
"close": 403.75,
"adjClose": 403.35,
"volume": 400100,
"unadjustedVolume": 400100,
"change": -4.35,
"changePercent": -1.07,
"vwap": 406.11,
"label": "November 22, 23",
"changeOverTime": -0.0107
},
{
"date": "2023-11-21",
"open": 402.29,
"high": 405.95,
"low": 400.42,
"close": 404.88,
"adjClose": 404.48,
"volume": 295300,
"unadjustedVolume": 295300,
"change": 2.59,
"changePercent": 0.64381,
"vwap": 403.75,
"label": "November 21, 23",
"changeOverTime": 0.0064381
},
{
"date": "2023-11-20",
"open": 400.18,
"high": 403.75,
"low": 397.88,
"close": 402.27,
"adjClose": 401.87,
"volume": 345800,
"unadjustedVolume": 345800,
"change": 2.09,
"changePercent": 0.52226,
"vwap": 401.3,
"label": "November 20, 23",
"changeOverTime": 0.0052226
},
{
"date": "2023-11-17",
"open": 401.42,
"high": 402.62,
"low": 397.87,
"close": 399.9,
"adjClose": 399.5,
"volume": 523900,
"unadjustedVolume": 523900,
"change": -1.52,
"changePercent": -0.37866,
"vwap": 400.13,
"label": "November 17, 23",
"changeOverTime": -0.0037866
},
{
"date": "2023-11-16",
"open": 404.05,
"high": 405.95,
"low": 394.62,
"close": 397.79,
"adjClose": 397.4,
"volume": 543400,
"unadjustedVolume": 543400,
"change": -6.26,
"changePercent": -1.55,
"vwap": 399.45,
"label": "November 16, 23",
"changeOverTime": -0.0155
},
{
"date": "2023-11-15",
"open": 406.4,
"high": 411.32,
"low": 402.16,
"close": 402.74,
"adjClose": 402.34,
"volume": 620200,
"unadjustedVolume": 620200,
"change": -3.66,
"changePercent": -0.90059,
"vwap": 405.41,
"label": "November 15, 23",
"changeOverTime": -0.0090059
},
{
"date": "2023-11-14",
"open": 397.74,
"high": 407.23,
"low": 396.83,
"close": 404.83,
"adjClose": 404.43,
"volume": 705600,
"unadjustedVolume": 705600,
"change": 7.09,
"changePercent": 1.78,
"vwap": 402.96,
"label": "November 14, 23",
"changeOverTime": 0.0178
},
{
"date": "2023-11-13",
"open": 391,
"high": 392.43,
"low": 386.73,
"close": 391.01,
"adjClose": 390.62,
"volume": 463200,
"unadjustedVolume": 463200,
"change": 0.01,
"changePercent": 0.00255754,
"vwap": 390.06,
"label": "November 13, 23",
"changeOverTime": 0.0000255754
},
{
"date": "2023-11-10",
"open": 388.52,
"high": 393.27,
"low": 385.37,
"close": 392.63,
"adjClose": 392.24,
"volume": 583500,
"unadjustedVolume": 583500,
"change": 4.11,
"changePercent": 1.06,
"vwap": 390.42,
"label": "November 10, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-11-09",
"open": 393.53,
"high": 395.24,
"low": 380.24,
"close": 385.6,
"adjClose": 385.22,
"volume": 717500,
"unadjustedVolume": 717500,
"change": -7.93,
"changePercent": -2.02,
"vwap": 387.03,
"label": "November 09, 23",
"changeOverTime": -0.0202
},
{
"date": "2023-11-08",
"open": 396.3,
"high": 399.92,
"low": 389.43,
"close": 390.15,
"adjClose": 389.76,
"volume": 970400,
"unadjustedVolume": 970400,
"change": -6.15,
"changePercent": -1.55,
"vwap": 393.17,
"label": "November 08, 23",
"changeOverTime": -0.0155
},
{
"date": "2023-11-07",
"open": 391.48,
"high": 401.18,
"low": 390.41,
"close": 396.36,
"adjClose": 395.97,
"volume": 643100,
"unadjustedVolume": 643100,
"change": 4.88,
"changePercent": 1.25,
"vwap": 395.98,
"label": "November 07, 23",
"changeOverTime": 0.0125
},
{
"date": "2023-11-06",
"open": 391.83,
"high": 394.13,
"low": 384.81,
"close": 394.04,
"adjClose": 393.65,
"volume": 490700,
"unadjustedVolume": 490700,
"change": 2.21,
"changePercent": 0.56402,
"vwap": 390.99,
"label": "November 06, 23",
"changeOverTime": 0.0056402
},
{
"date": "2023-11-03",
"open": 392.71,
"high": 395.28,
"low": 388.8,
"close": 392.34,
"adjClose": 391.95,
"volume": 514500,
"unadjustedVolume": 514500,
"change": -0.37,
"changePercent": -0.09421711,
"vwap": 392.14,
"label": "November 03, 23",
"changeOverTime": -0.0009421711
},
{
"date": "2023-11-02",
"open": 395.26,
"high": 397.77,
"low": 386.33,
"close": 388.83,
"adjClose": 388.44,
"volume": 815100,
"unadjustedVolume": 815100,
"change": -6.43,
"changePercent": -1.63,
"vwap": 390.98,
"label": "November 02, 23",
"changeOverTime": -0.0163
},
{
"date": "2023-11-01",
"open": 378.06,
"high": 391.8,
"low": 376.94,
"close": 390.65,
"adjClose": 390.26,
"volume": 951500,
"unadjustedVolume": 951500,
"change": 12.59,
"changePercent": 3.33,
"vwap": 386.46,
"label": "November 01, 23",
"changeOverTime": 0.0333
},
{
"date": "2023-10-31",
"open": 380.37,
"high": 382.91,
"low": 374.05,
"close": 376.66,
"adjClose": 376.29,
"volume": 587900,
"unadjustedVolume": 587900,
"change": -3.71,
"changePercent": -0.97537,
"vwap": 377.87,
"label": "October 31, 23",
"changeOverTime": -0.0097537
},
{
"date": "2023-10-30",
"open": 375.26,
"high": 379.87,
"low": 366.08,
"close": 379.14,
"adjClose": 378.76,
"volume": 800200,
"unadjustedVolume": 800200,
"change": 3.88,
"changePercent": 1.03,
"vwap": 375.03,
"label": "October 30, 23",
"changeOverTime": 0.0103
},
{
"date": "2023-10-27",
"open": 375.03,
"high": 384.26,
"low": 363.61,
"close": 368.46,
"adjClose": 368.1,
"volume": 935800,
"unadjustedVolume": 935800,
"change": -6.57,
"changePercent": -1.75,
"vwap": 372.11,
"label": "October 27, 23",
"changeOverTime": -0.0175
},
{
"date": "2023-10-26",
"open": 369.28,
"high": 374.83,
"low": 361.31,
"close": 369.79,
"adjClose": 369.42,
"volume": 1229900,
"unadjustedVolume": 1229900,
"change": 0.51,
"changePercent": 0.13811,
"vwap": 368.64,
"label": "October 26, 23",
"changeOverTime": 0.0013811
},
{
"date": "2023-10-25",
"open": 390.5,
"high": 397.41,
"low": 357,
"close": 371.01,
"adjClose": 370.64,
"volume": 1544700,
"unadjustedVolume": 1544700,
"change": -19.49,
"changePercent": -4.99,
"vwap": 375.14,
"label": "October 25, 23",
"changeOverTime": -0.0499
},
{
"date": "2023-10-24",
"open": 388.73,
"high": 392.18,
"low": 380.07,
"close": 385.9,
"adjClose": 385.52,
"volume": 967200,
"unadjustedVolume": 967200,
"change": -2.83,
"changePercent": -0.72801,
"vwap": 386.05,
"label": "October 24, 23",
"changeOverTime": -0.0072801
},
{
"date": "2023-10-23",
"open": 392.61,
"high": 395.5,
"low": 387.25,
"close": 387.66,
"adjClose": 387.28,
"volume": 645800,
"unadjustedVolume": 645800,
"change": -4.95,
"changePercent": -1.26,
"vwap": 390.14,
"label": "October 23, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-10-20",
"open": 399.37,
"high": 404.25,
"low": 386.68,
"close": 393.03,
"adjClose": 392.64,
"volume": 702200,
"unadjustedVolume": 702200,
"change": -6.34,
"changePercent": -1.59,
"vwap": 394.65,
"label": "October 20, 23",
"changeOverTime": -0.0159
},
{
"date": "2023-10-19",
"open": 406.05,
"high": 407.46,
"low": 394.5,
"close": 396.45,
"adjClose": 396.06,
"volume": 687100,
"unadjustedVolume": 687100,
"change": -9.6,
"changePercent": -2.36,
"vwap": 399.47,
"label": "October 19, 23",
"changeOverTime": -0.0236
},
{
"date": "2023-10-18",
"open": 413.22,
"high": 415.31,
"low": 401.47,
"close": 401.86,
"adjClose": 401.46,
"volume": 700600,
"unadjustedVolume": 700600,
"change": -11.36,
"changePercent": -2.75,
"vwap": 406.21,
"label": "October 18, 23",
"changeOverTime": -0.0275
},
{
"date": "2023-10-17",
"open": 414.45,
"high": 420.7,
"low": 411.37,
"close": 417.14,
"adjClose": 416.73,
"volume": 409900,
"unadjustedVolume": 409900,
"change": 2.69,
"changePercent": 0.64905,
"vwap": 416.4,
"label": "October 17, 23",
"changeOverTime": 0.0064905
},
{
"date": "2023-10-16",
"open": 409.6,
"high": 424.09,
"low": 407.98,
"close": 412.42,
"adjClose": 412.01,
"volume": 641600,
"unadjustedVolume": 641600,
"change": 2.82,
"changePercent": 0.68848,
"vwap": 414.83,
"label": "October 16, 23",
"changeOverTime": 0.0068848
},
{
"date": "2023-10-13",
"open": 426.17,
"high": 428,
"low": 402.44,
"close": 405.08,
"adjClose": 404.68,
"volume": 593800,
"unadjustedVolume": 593800,
"change": -21.09,
"changePercent": -4.95,
"vwap": 411.84,
"label": "October 13, 23",
"changeOverTime": -0.0495
},
{
"date": "2023-10-12",
"open": 428.04,
"high": 428.19,
"low": 419.82,
"close": 424.07,
"adjClose": 423.65,
"volume": 332100,
"unadjustedVolume": 332100,
"change": -3.97,
"changePercent": -0.92748,
"vwap": 424.03,
"label": "October 12, 23",
"changeOverTime": -0.0092748
},
{
"date": "2023-10-11",
"open": 424.51,
"high": 426.98,
"low": 421.73,
"close": 425.76,
"adjClose": 425.34,
"volume": 378800,
"unadjustedVolume": 378800,
"change": 1.25,
"changePercent": 0.29446,
"vwap": 424.82,
"label": "October 11, 23",
"changeOverTime": 0.0029446
},
{
"date": "2023-10-10",
"open": 422.17,
"high": 429.7,
"low": 421.17,
"close": 425.11,
"adjClose": 424.69,
"volume": 411900,
"unadjustedVolume": 411900,
"change": 2.94,
"changePercent": 0.6964,
"vwap": 425.33,
"label": "October 10, 23",
"changeOverTime": 0.006964
},
{
"date": "2023-10-09",
"open": 408.84,
"high": 423.44,
"low": 407.52,
"close": 422.17,
"adjClose": 421.75,
"volume": 454200,
"unadjustedVolume": 454200,
"change": 13.33,
"changePercent": 3.26,
"vwap": 417.71,
"label": "October 09, 23",
"changeOverTime": 0.0326
},
{
"date": "2023-10-06",
"open": 401.33,
"high": 415.46,
"low": 401.22,
"close": 413.42,
"adjClose": 413.01,
"volume": 601300,
"unadjustedVolume": 601300,
"change": 12.09,
"changePercent": 3.01,
"vwap": 410.03,
"label": "October 06, 23",
"changeOverTime": 0.0301
},
{
"date": "2023-10-05",
"open": 405.16,
"high": 407.92,
"low": 398.87,
"close": 403.28,
"adjClose": 402.88,
"volume": 500600,
"unadjustedVolume": 500600,
"change": -1.88,
"changePercent": -0.46401,
"vwap": 403.36,
"label": "October 05, 23",
"changeOverTime": -0.0046401
},
{
"date": "2023-10-04",
"open": 402.99,
"high": 404.96,
"low": 399.01,
"close": 403.16,
"adjClose": 402.76,
"volume": 649200,
"unadjustedVolume": 649200,
"change": 0.17,
"changePercent": 0.04218467,
"vwap": 402.38,
"label": "October 04, 23",
"changeOverTime": 0.0004218467
},
{
"date": "2023-10-03",
"open": 400.11,
"high": 408.94,
"low": 396.94,
"close": 399.87,
"adjClose": 399.47,
"volume": 522600,
"unadjustedVolume": 522600,
"change": -0.24,
"changePercent": -0.0599835,
"vwap": 401.92,
"label": "October 03, 23",
"changeOverTime": -0.000599835
},
{
"date": "2023-10-02",
"open": 406.4,
"high": 407.87,
"low": 397.85,
"close": 403.19,
"adjClose": 402.79,
"volume": 600100,
"unadjustedVolume": 600100,
"change": -3.21,
"changePercent": -0.78986,
"vwap": 402.97,
"label": "October 02, 23",
"changeOverTime": -0.0078986
},
{
"date": "2023-09-29",
"open": 410,
"high": 414.74,
"low": 407.22,
"close": 409.14,
"adjClose": 408.73,
"volume": 758900,
"unadjustedVolume": 758900,
"change": -0.86,
"changePercent": -0.20976,
"vwap": 410.37,
"label": "September 29, 23",
"changeOverTime": -0.0020976
},
{
"date": "2023-09-28",
"open": 399.21,
"high": 409.08,
"low": 396.66,
"close": 406.05,
"adjClose": 405.65,
"volume": 750600,
"unadjustedVolume": 750600,
"change": 6.84,
"changePercent": 1.71,
"vwap": 403.93,
"label": "September 28, 23",
"changeOverTime": 0.0171
},
{
"date": "2023-09-27",
"open": 403.15,
"high": 405.04,
"low": 396.92,
"close": 399.89,
"adjClose": 399.49,
"volume": 621100,
"unadjustedVolume": 621100,
"change": -3.26,
"changePercent": -0.80863,
"vwap": 400.62,
"label": "September 27, 23",
"changeOverTime": -0.0080863
},
{
"date": "2023-09-26",
"open": 406.13,
"high": 406.13,
"low": 397.79,
"close": 399.01,
"adjClose": 398.61,
"volume": 337900,
"unadjustedVolume": 337900,
"change": -7.12,
"changePercent": -1.75,
"vwap": 400.98,
"label": "September 26, 23",
"changeOverTime": -0.0175
},
{
"date": "2023-09-25",
"open": 400.66,
"high": 411.35,
"low": 400.32,
"close": 408.51,
"adjClose": 408.11,
"volume": 339400,
"unadjustedVolume": 339400,
"change": 7.85,
"changePercent": 1.96,
"vwap": 406.73,
"label": "September 25, 23",
"changeOverTime": 0.0196
},
{
"date": "2023-09-22",
"open": 400.13,
"high": 407.88,
"low": 399.39,
"close": 400.66,
"adjClose": 400.26,
"volume": 420000,
"unadjustedVolume": 420000,
"change": 0.53,
"changePercent": 0.13246,
"vwap": 402.64,
"label": "September 22, 23",
"changeOverTime": 0.0013246
},
{
"date": "2023-09-21",
"open": 405.59,
"high": 406.66,
"low": 397.18,
"close": 400.13,
"adjClose": 399.73,
"volume": 554800,
"unadjustedVolume": 554800,
"change": -5.46,
"changePercent": -1.35,
"vwap": 401.32,
"label": "September 21, 23",
"changeOverTime": -0.0135
},
{
"date": "2023-09-20",
"open": 409.58,
"high": 413.08,
"low": 407.56,
"close": 407.88,
"adjClose": 407.48,
"volume": 440200,
"unadjustedVolume": 440200,
"change": -1.7,
"changePercent": -0.41506,
"vwap": 409.51,
"label": "September 20, 23",
"changeOverTime": -0.0041506
},
{
"date": "2023-09-19",
"open": 408.17,
"high": 409.8,
"low": 401.27,
"close": 406.28,
"adjClose": 405.88,
"volume": 522800,
"unadjustedVolume": 522800,
"change": -1.89,
"changePercent": -0.46304,
"vwap": 405.78,
"label": "September 19, 23",
"changeOverTime": -0.0046304
},
{
"date": "2023-09-18",
"open": 407.98,
"high": 412.98,
"low": 407,
"close": 409.84,
"adjClose": 409.43,
"volume": 520800,
"unadjustedVolume": 520800,
"change": 1.86,
"changePercent": 0.4559,
"vwap": 409.94,
"label": "September 18, 23",
"changeOverTime": 0.004559
},
{
"date": "2023-09-15",
"open": 407.39,
"high": 409.95,
"low": 400.05,
"close": 409.6,
"adjClose": 409.19,
"volume": 1627300,
"unadjustedVolume": 1627300,
"change": 2.21,
"changePercent": 0.54248,
"vwap": 406.53,
"label": "September 15, 23",
"changeOverTime": 0.0054248
},
{
"date": "2023-09-14",
"open": 419.31,
"high": 421.46,
"low": 403.72,
"close": 406.98,
"adjClose": 406.58,
"volume": 928300,
"unadjustedVolume": 928300,
"change": -12.33,
"changePercent": -2.94,
"vwap": 410.72,
"label": "September 14, 23",
"changeOverTime": -0.0294
},
{
"date": "2023-09-13",
"open": 421.92,
"high": 426.44,
"low": 414.83,
"close": 415.74,
"adjClose": 415.33,
"volume": 783500,
"unadjustedVolume": 783500,
"change": -6.18,
"changePercent": -1.46,
"vwap": 419,
"label": "September 13, 23",
"changeOverTime": -0.0146
},
{
"date": "2023-09-12",
"open": 422.22,
"high": 428.49,
"low": 420.73,
"close": 421.85,
"adjClose": 421.43,
"volume": 521400,
"unadjustedVolume": 521400,
"change": -0.37,
"changePercent": -0.08763204,
"vwap": 423.69,
"label": "September 12, 23",
"changeOverTime": -0.0008763204
},
{
"date": "2023-09-11",
"open": 424.28,
"high": 427.38,
"low": 420.53,
"close": 426.04,
"adjClose": 425.62,
"volume": 485700,
"unadjustedVolume": 485700,
"change": 1.76,
"changePercent": 0.41482,
"vwap": 424.65,
"label": "September 11, 23",
"changeOverTime": 0.0041482
},
{
"date": "2023-09-08",
"open": 430.72,
"high": 432.79,
"low": 420.73,
"close": 421.25,
"adjClose": 420.83,
"volume": 567400,
"unadjustedVolume": 567400,
"change": -9.47,
"changePercent": -2.2,
"vwap": 424.92,
"label": "September 08, 23",
"changeOverTime": -0.022
},
{
"date": "2023-09-07",
"open": 426.97,
"high": 437.08,
"low": 421.96,
"close": 432.75,
"adjClose": 432.32,
"volume": 952300,
"unadjustedVolume": 952300,
"change": 5.78,
"changePercent": 1.35,
"vwap": 430.6,
"label": "September 07, 23",
"changeOverTime": 0.0135
},
{
"date": "2023-09-06",
"open": 423.39,
"high": 431.45,
"low": 420.33,
"close": 423.86,
"adjClose": 423.44,
"volume": 518200,
"unadjustedVolume": 518200,
"change": 0.47,
"changePercent": 0.11101,
"vwap": 425.21,
"label": "September 06, 23",
"changeOverTime": 0.0011101
},
{
"date": "2023-09-05",
"open": 432.37,
"high": 433.53,
"low": 418.34,
"close": 423.44,
"adjClose": 423.02,
"volume": 691700,
"unadjustedVolume": 691700,
"change": -8.93,
"changePercent": -2.07,
"vwap": 425.1,
"label": "September 05, 23",
"changeOverTime": -0.0207
},
{
"date": "2023-09-01",
"open": 433.59,
"high": 438.05,
"low": 428.58,
"close": 435.87,
"adjClose": 435.04,
"volume": 511100,
"unadjustedVolume": 511100,
"change": 2.28,
"changePercent": 0.52584,
"vwap": 434.17,
"label": "September 01, 23",
"changeOverTime": 0.0052584
},
{
"date": "2023-08-31",
"open": 426.22,
"high": 430.01,
"low": 422.67,
"close": 427.37,
"adjClose": 426.55,
"volume": 847000,
"unadjustedVolume": 847000,
"change": 1.15,
"changePercent": 0.26981,
"vwap": 426.68,
"label": "August 31, 23",
"changeOverTime": 0.0026981
},
{
"date": "2023-08-30",
"open": 427.8,
"high": 432.4,
"low": 426.59,
"close": 430.31,
"adjClose": 429.49,
"volume": 520000,
"unadjustedVolume": 520000,
"change": 2.51,
"changePercent": 0.58672,
"vwap": 429.77,
"label": "August 30, 23",
"changeOverTime": 0.0058672
},
{
"date": "2023-08-29",
"open": 414.77,
"high": 429.4,
"low": 413.77,
"close": 427.8,
"adjClose": 426.98,
"volume": 626800,
"unadjustedVolume": 626800,
"change": 13.03,
"changePercent": 3.14,
"vwap": 423.66,
"label": "August 29, 23",
"changeOverTime": 0.0314
},
{
"date": "2023-08-28",
"open": 412.95,
"high": 420.2,
"low": 410.94,
"close": 416.39,
"adjClose": 415.6,
"volume": 526800,
"unadjustedVolume": 526800,
"change": 3.44,
"changePercent": 0.83303,
"vwap": 415.84,
"label": "August 28, 23",
"changeOverTime": 0.0083303
},
{
"date": "2023-08-25",
"open": 410.71,
"high": 412.51,
"low": 402.53,
"close": 409.04,
"adjClose": 408.26,
"volume": 389200,
"unadjustedVolume": 389200,
"change": -1.67,
"changePercent": -0.40661,
"vwap": 408.03,
"label": "August 25, 23",
"changeOverTime": -0.0040661
},
{
"date": "2023-08-24",
"open": 412.32,
"high": 415.33,
"low": 408.49,
"close": 408.7,
"adjClose": 407.92,
"volume": 569800,
"unadjustedVolume": 569800,
"change": -3.62,
"changePercent": -0.87796,
"vwap": 410.84,
"label": "August 24, 23",
"changeOverTime": -0.0087796
},
{
"date": "2023-08-23",
"open": 405.74,
"high": 413.41,
"low": 401.47,
"close": 412.65,
"adjClose": 411.86,
"volume": 588500,
"unadjustedVolume": 588500,
"change": 6.91,
"changePercent": 1.7,
"vwap": 409.18,
"label": "August 23, 23",
"changeOverTime": 0.017
},
{
"date": "2023-08-22",
"open": 402.56,
"high": 406.14,
"low": 399.84,
"close": 405,
"adjClose": 404.23,
"volume": 712600,
"unadjustedVolume": 712600,
"change": 2.44,
"changePercent": 0.60612,
"vwap": 403.66,
"label": "August 22, 23",
"changeOverTime": 0.0060612
},
{
"date": "2023-08-21",
"open": 396.95,
"high": 409.57,
"low": 396.93,
"close": 403.11,
"adjClose": 402.34,
"volume": 724400,
"unadjustedVolume": 724400,
"change": 6.16,
"changePercent": 1.55,
"vwap": 403.2,
"label": "August 21, 23",
"changeOverTime": 0.0155
},
{
"date": "2023-08-18",
"open": 390.62,
"high": 395.63,
"low": 388.25,
"close": 393.49,
"adjClose": 392.74,
"volume": 867100,
"unadjustedVolume": 867100,
"change": 2.87,
"changePercent": 0.73473,
"vwap": 392.46,
"label": "August 18, 23",
"changeOverTime": 0.0073473
},
{
"date": "2023-08-17",
"open": 403.04,
"high": 410.04,
"low": 393.61,
"close": 394.17,
"adjClose": 393.42,
"volume": 731700,
"unadjustedVolume": 731700,
"change": -8.87,
"changePercent": -2.2,
"vwap": 399.27,
"label": "August 17, 23",
"changeOverTime": -0.022
},
{
"date": "2023-08-16",
"open": 412.09,
"high": 424.34,
"low": 405.3,
"close": 407.1,
"adjClose": 406.32,
"volume": 716800,
"unadjustedVolume": 716800,
"change": -4.99,
"changePercent": -1.21,
"vwap": 412.25,
"label": "August 16, 23",
"changeOverTime": -0.0121
},
{
"date": "2023-08-15",
"open": 415,
"high": 417.98,
"low": 408.72,
"close": 409.64,
"adjClose": 408.86,
"volume": 558300,
"unadjustedVolume": 558300,
"change": -5.36,
"changePercent": -1.29,
"vwap": 412.11,
"label": "August 15, 23",
"changeOverTime": -0.0129
},
{
"date": "2023-08-14",
"open": 410.46,
"high": 418.6,
"low": 406.96,
"close": 415.99,
"adjClose": 415.2,
"volume": 590000,
"unadjustedVolume": 590000,
"change": 5.53,
"changePercent": 1.35,
"vwap": 413.85,
"label": "August 14, 23",
"changeOverTime": 0.0135
},
{
"date": "2023-08-11",
"open": 403.62,
"high": 412.46,
"low": 403.62,
"close": 410.78,
"adjClose": 410,
"volume": 577600,
"unadjustedVolume": 577600,
"change": 7.16,
"changePercent": 1.77,
"vwap": 408.95,
"label": "August 11, 23",
"changeOverTime": 0.0177
},
{
"date": "2023-08-10",
"open": 403.08,
"high": 409.65,
"low": 400.61,
"close": 405.95,
"adjClose": 405.18,
"volume": 467800,
"unadjustedVolume": 467800,
"change": 2.87,
"changePercent": 0.71202,
"vwap": 405.4,
"label": "August 10, 23",
"changeOverTime": 0.0071202
},
{
"date": "2023-08-09",
"open": 406.46,
"high": 408.59,
"low": 400.06,
"close": 401.44,
"adjClose": 400.67,
"volume": 681400,
"unadjustedVolume": 681400,
"change": -5.02,
"changePercent": -1.24,
"vwap": 403.36,
"label": "August 09, 23",
"changeOverTime": -0.0124
},
{
"date": "2023-08-08",
"open": 406.03,
"high": 409.67,
"low": 402.67,
"close": 409.1,
"adjClose": 408.32,
"volume": 501100,
"unadjustedVolume": 501100,
"change": 3.07,
"changePercent": 0.7561,
"vwap": 407.15,
"label": "August 08, 23",
"changeOverTime": 0.007561
},
{
"date": "2023-08-07",
"open": 410.59,
"high": 417.41,
"low": 401.88,
"close": 409.36,
"adjClose": 408.58,
"volume": 627400,
"unadjustedVolume": 627400,
"change": -1.23,
"changePercent": -0.29957,
"vwap": 409.55,
"label": "August 07, 23",
"changeOverTime": -0.0029957
},
{
"date": "2023-08-04",
"open": 408.86,
"high": 417.78,
"low": 403.5,
"close": 407.11,
"adjClose": 406.33,
"volume": 797500,
"unadjustedVolume": 797500,
"change": -1.75,
"changePercent": -0.42802,
"vwap": 409.46,
"label": "August 04, 23",
"changeOverTime": -0.0042802
},
{
"date": "2023-08-03",
"open": 406.94,
"high": 417.41,
"low": 406.22,
"close": 413.04,
"adjClose": 412.25,
"volume": 878100,
"unadjustedVolume": 878100,
"change": 6.1,
"changePercent": 1.5,
"vwap": 412.22,
"label": "August 03, 23",
"changeOverTime": 0.015
},
{
"date": "2023-08-02",
"open": 407.49,
"high": 413.97,
"low": 406.44,
"close": 408.58,
"adjClose": 407.8,
"volume": 704500,
"unadjustedVolume": 704500,
"change": 1.09,
"changePercent": 0.26749,
"vwap": 409.66,
"label": "August 02, 23",
"changeOverTime": 0.0026749
},
{
"date": "2023-08-01",
"open": 419.49,
"high": 420.66,
"low": 399.35,
"close": 412.63,
"adjClose": 411.84,
"volume": 1090800,
"unadjustedVolume": 1090800,
"change": -6.86,
"changePercent": -1.64,
"vwap": 410.88,
"label": "August 01, 23",
"changeOverTime": -0.0164
},
{
"date": "2023-07-31",
"open": 427,
"high": 429.24,
"low": 415.09,
"close": 419.49,
"adjClose": 418.69,
"volume": 741900,
"unadjustedVolume": 741900,
"change": -7.51,
"changePercent": -1.76,
"vwap": 421.27,
"label": "July 31, 23",
"changeOverTime": -0.0176
},
{
"date": "2023-07-28",
"open": 420.04,
"high": 428.8,
"low": 414.3,
"close": 427.59,
"adjClose": 426.77,
"volume": 1041100,
"unadjustedVolume": 1041100,
"change": 7.55,
"changePercent": 1.8,
"vwap": 423.56,
"label": "July 28, 23",
"changeOverTime": 0.018
},
{
"date": "2023-07-27",
"open": 424.45,
"high": 424.45,
"low": 408.9,
"close": 412.13,
"adjClose": 411.34,
"volume": 991800,
"unadjustedVolume": 991800,
"change": -12.32,
"changePercent": -2.9,
"vwap": 415.16,
"label": "July 27, 23",
"changeOverTime": -0.029
},
{
"date": "2023-07-26",
"open": 405.99,
"high": 423.34,
"low": 401.2,
"close": 420.75,
"adjClose": 419.95,
"volume": 1323900,
"unadjustedVolume": 1323900,
"change": 14.76,
"changePercent": 3.64,
"vwap": 415.1,
"label": "July 26, 23",
"changeOverTime": 0.0364
},
{
"date": "2023-07-25",
"open": 390.68,
"high": 399.17,
"low": 389.43,
"close": 395.37,
"adjClose": 394.62,
"volume": 874800,
"unadjustedVolume": 874800,
"change": 4.69,
"changePercent": 1.2,
"vwap": 394.66,
"label": "July 25, 23",
"changeOverTime": 0.012
},
{
"date": "2023-07-24",
"open": 380.6,
"high": 390.74,
"low": 376.54,
"close": 389.46,
"adjClose": 388.72,
"volume": 901900,
"unadjustedVolume": 901900,
"change": 8.86,
"changePercent": 2.33,
"vwap": 385.58,
"label": "July 24, 23",
"changeOverTime": 0.0233
},
{
"date": "2023-07-21",
"open": 396.07,
"high": 404.33,
"low": 392.16,
"close": 394.49,
"adjClose": 393.74,
"volume": 2294600,
"unadjustedVolume": 2294600,
"change": -1.58,
"changePercent": -0.39892,
"vwap": 396.99,
"label": "July 21, 23",
"changeOverTime": -0.0039892
},
{
"date": "2023-07-20",
"open": 395.82,
"high": 406.29,
"low": 393.37,
"close": 398.36,
"adjClose": 397.6,
"volume": 1290400,
"unadjustedVolume": 1290400,
"change": 2.54,
"changePercent": 0.64171,
"vwap": 399.34,
"label": "July 20, 23",
"changeOverTime": 0.0064171
},
{
"date": "2023-07-19",
"open": 395.06,
"high": 399.37,
"low": 391.83,
"close": 395.2,
"adjClose": 394.45,
"volume": 1203600,
"unadjustedVolume": 1203600,
"change": 0.14,
"changePercent": 0.03543766,
"vwap": 395.47,
"label": "July 19, 23",
"changeOverTime": 0.0003543766
},
{
"date": "2023-07-18",
"open": 400,
"high": 411.57,
"low": 393.6,
"close": 394.2,
"adjClose": 393.45,
"volume": 1571300,
"unadjustedVolume": 1571300,
"change": -5.8,
"changePercent": -1.45,
"vwap": 399.79,
"label": "July 18, 23",
"changeOverTime": -0.0145
},
{
"date": "2023-07-17",
"open": 374.63,
"high": 385.91,
"low": 373.74,
"close": 383.28,
"adjClose": 382.55,
"volume": 869100,
"unadjustedVolume": 869100,
"change": 8.65,
"changePercent": 2.31,
"vwap": 380.98,
"label": "July 17, 23",
"changeOverTime": 0.0231
},
{
"date": "2023-07-14",
"open": 376.54,
"high": 379.16,
"low": 375.84,
"close": 377.77,
"adjClose": 377.05,
"volume": 520200,
"unadjustedVolume": 520200,
"change": 1.23,
"changePercent": 0.32666,
"vwap": 377.59,
"label": "July 14, 23",
"changeOverTime": 0.0032666
},
{
"date": "2023-07-13",
"open": 379.44,
"high": 379.65,
"low": 373.53,
"close": 377.34,
"adjClose": 376.62,
"volume": 702100,
"unadjustedVolume": 702100,
"change": -2.1,
"changePercent": -0.55345,
"vwap": 376.84,
"label": "July 13, 23",
"changeOverTime": -0.0055345
},
{
"date": "2023-07-12",
"open": 381.25,
"high": 381.75,
"low": 371.14,
"close": 375.76,
"adjClose": 375.04,
"volume": 714800,
"unadjustedVolume": 714800,
"change": -5.49,
"changePercent": -1.44,
"vwap": 376.22,
"label": "July 12, 23",
"changeOverTime": -0.0144
},
{
"date": "2023-07-11",
"open": 374.4,
"high": 379.12,
"low": 371.97,
"close": 377.91,
"adjClose": 377.19,
"volume": 907600,
"unadjustedVolume": 907600,
"change": 3.51,
"changePercent": 0.9375,
"vwap": 376.33,
"label": "July 11, 23",
"changeOverTime": 0.009375
},
{
"date": "2023-07-10",
"open": 371.86,
"high": 377.72,
"low": 367.81,
"close": 374.75,
"adjClose": 374.04,
"volume": 678100,
"unadjustedVolume": 678100,
"change": 2.89,
"changePercent": 0.77717,
"vwap": 373.43,
"label": "July 10, 23",
"changeOverTime": 0.0077717
},
{
"date": "2023-07-07",
"open": 369.4,
"high": 378.58,
"low": 368.96,
"close": 369.94,
"adjClose": 369.23,
"volume": 946900,
"unadjustedVolume": 946900,
"change": 0.54,
"changePercent": 0.14618,
"vwap": 372.49,
"label": "July 07, 23",
"changeOverTime": 0.0014618
},
{
"date": "2023-07-06",
"open": 363.39,
"high": 367.66,
"low": 361.92,
"close": 366.06,
"adjClose": 365.36,
"volume": 660200,
"unadjustedVolume": 660200,
"change": 2.67,
"changePercent": 0.73475,
"vwap": 365.21,
"label": "July 06, 23",
"changeOverTime": 0.0073475
},
{
"date": "2023-07-05",
"open": 363.24,
"high": 372,
"low": 362.5,
"close": 367.73,
"adjClose": 367.03,
"volume": 716700,
"unadjustedVolume": 716700,
"change": 4.49,
"changePercent": 1.24,
"vwap": 367.41,
"label": "July 05, 23",
"changeOverTime": 0.0124
},
{
"date": "2023-07-03",
"open": 367.78,
"high": 369.82,
"low": 364.08,
"close": 367.87,
"adjClose": 367.17,
"volume": 418600,
"unadjustedVolume": 418600,
"change": 0.09,
"changePercent": 0.02447115,
"vwap": 367.26,
"label": "July 03, 23",
"changeOverTime": 0.0002447115
},
{
"date": "2023-06-30",
"open": 377.07,
"high": 377.3,
"low": 362.92,
"close": 369.75,
"adjClose": 369.04,
"volume": 1140600,
"unadjustedVolume": 1140600,
"change": -7.32,
"changePercent": -1.94,
"vwap": 369.99,
"label": "June 30, 23",
"changeOverTime": -0.0194
},
{
"date": "2023-06-29",
"open": 371.49,
"high": 376.73,
"low": 368.23,
"close": 375.75,
"adjClose": 375.03,
"volume": 914000,
"unadjustedVolume": 914000,
"change": 4.26,
"changePercent": 1.15,
"vwap": 373.57,
"label": "June 29, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-06-28",
"open": 360.35,
"high": 373.06,
"low": 360.34,
"close": 370.29,
"adjClose": 369.58,
"volume": 1337300,
"unadjustedVolume": 1337300,
"change": 9.94,
"changePercent": 2.76,
"vwap": 367.9,
"label": "June 28, 23",
"changeOverTime": 0.0276
},
{
"date": "2023-06-27",
"open": 337.71,
"high": 359.79,
"low": 336.86,
"close": 359.27,
"adjClose": 358.58,
"volume": 1572100,
"unadjustedVolume": 1572100,
"change": 21.56,
"changePercent": 6.38,
"vwap": 351.97,
"label": "June 27, 23",
"changeOverTime": 0.0638
},
{
"date": "2023-06-26",
"open": 326.63,
"high": 337.22,
"low": 326.6,
"close": 334.54,
"adjClose": 333.9,
"volume": 761000,
"unadjustedVolume": 761000,
"change": 7.91,
"changePercent": 2.42,
"vwap": 332.79,
"label": "June 26, 23",
"changeOverTime": 0.0242
},
{
"date": "2023-06-23",
"open": 327.75,
"high": 332.68,
"low": 326.28,
"close": 326.63,
"adjClose": 326.01,
"volume": 867700,
"unadjustedVolume": 867700,
"change": -1.12,
"changePercent": -0.34172,
"vwap": 328.53,
"label": "June 23, 23",
"changeOverTime": -0.0034172
},
{
"date": "2023-06-22",
"open": 326.72,
"high": 334.9,
"low": 325.54,
"close": 330.91,
"adjClose": 330.28,
"volume": 780000,
"unadjustedVolume": 780000,
"change": 4.19,
"changePercent": 1.28,
"vwap": 330.45,
"label": "June 22, 23",
"changeOverTime": 0.0128
},
{
"date": "2023-06-21",
"open": 317.84,
"high": 327.67,
"low": 317.19,
"close": 326.65,
"adjClose": 326.03,
"volume": 870800,
"unadjustedVolume": 870800,
"change": 8.81,
"changePercent": 2.77,
"vwap": 323.84,
"label": "June 21, 23",
"changeOverTime": 0.0277
},
{
"date": "2023-06-20",
"open": 324.15,
"high": 325.85,
"low": 319.14,
"close": 320.61,
"adjClose": 320,
"volume": 579700,
"unadjustedVolume": 579700,
"change": -3.54,
"changePercent": -1.09,
"vwap": 321.87,
"label": "June 20, 23",
"changeOverTime": -0.0109
},
{
"date": "2023-06-16",
"open": 333.75,
"high": 335.79,
"low": 325.16,
"close": 325.46,
"adjClose": 324.84,
"volume": 1333300,
"unadjustedVolume": 1333300,
"change": -8.29,
"changePercent": -2.48,
"vwap": 328.8,
"label": "June 16, 23",
"changeOverTime": -0.0248
},
{
"date": "2023-06-15",
"open": 320.42,
"high": 329.5,
"low": 319.66,
"close": 328.37,
"adjClose": 327.74,
"volume": 793100,
"unadjustedVolume": 793100,
"change": 7.95,
"changePercent": 2.48,
"vwap": 325.84,
"label": "June 15, 23",
"changeOverTime": 0.0248
},
{
"date": "2023-06-14",
"open": 313.59,
"high": 322.35,
"low": 310.23,
"close": 320.72,
"adjClose": 320.11,
"volume": 890600,
"unadjustedVolume": 890600,
"change": 7.13,
"changePercent": 2.27,
"vwap": 317.77,
"label": "June 14, 23",
"changeOverTime": 0.0227
},
{
"date": "2023-06-13",
"open": 308.08,
"high": 312.73,
"low": 306.34,
"close": 312.1,
"adjClose": 311.5,
"volume": 762400,
"unadjustedVolume": 762400,
"change": 4.02,
"changePercent": 1.3,
"vwap": 310.39,
"label": "June 13, 23",
"changeOverTime": 0.013
},
{
"date": "2023-06-12",
"open": 304.06,
"high": 306.54,
"low": 298.89,
"close": 306.14,
"adjClose": 305.56,
"volume": 958900,
"unadjustedVolume": 958900,
"change": 2.08,
"changePercent": 0.68408,
"vwap": 303.86,
"label": "June 12, 23",
"changeOverTime": 0.0068408
},
{
"date": "2023-06-09",
"open": 316,
"high": 317.02,
"low": 305.11,
"close": 306.19,
"adjClose": 305.61,
"volume": 746700,
"unadjustedVolume": 746700,
"change": -9.81,
"changePercent": -3.1,
"vwap": 309.44,
"label": "June 09, 23",
"changeOverTime": -0.031
},
{
"date": "2023-06-08",
"open": 314.84,
"high": 318.56,
"low": 311.72,
"close": 316.88,
"adjClose": 316.28,
"volume": 851100,
"unadjustedVolume": 851100,
"change": 2.04,
"changePercent": 0.64795,
"vwap": 315.72,
"label": "June 08, 23",
"changeOverTime": 0.0064795
}
]
}