Revision control
Copy as Markdown
{
"symbol": "ORLY",
"historical": [
{
"date": "2023-12-07",
"open": 988,
"high": 988,
"low": 953.14,
"close": 953.71,
"adjClose": 953.71,
"volume": 463903,
"unadjustedVolume": 405439,
"change": -34.29,
"changePercent": -3.47,
"vwap": 961.71,
"label": "December 07, 23",
"changeOverTime": -0.0347
},
{
"date": "2023-12-06",
"open": 982.35,
"high": 986.79,
"low": 979.01,
"close": 985.2,
"adjClose": 985.2,
"volume": 373406,
"unadjustedVolume": 373400,
"change": 2.85,
"changePercent": 0.29012,
"vwap": 983.85,
"label": "December 06, 23",
"changeOverTime": 0.0029012
},
{
"date": "2023-12-05",
"open": 982.08,
"high": 982.22,
"low": 970.595,
"close": 977.97,
"adjClose": 977.97,
"volume": 322881,
"unadjustedVolume": 322900,
"change": -4.11,
"changePercent": -0.4185,
"vwap": 977.25,
"label": "December 05, 23",
"changeOverTime": -0.004185
},
{
"date": "2023-12-04",
"open": 978.48,
"high": 988.1612,
"low": 970.55,
"close": 983.22,
"adjClose": 983.22,
"volume": 470040,
"unadjustedVolume": 470000,
"change": 4.74,
"changePercent": 0.48442,
"vwap": 979.73,
"label": "December 04, 23",
"changeOverTime": 0.0048442
},
{
"date": "2023-12-01",
"open": 984.5,
"high": 988.81,
"low": 978.28,
"close": 980.52,
"adjClose": 980.52,
"volume": 321681,
"unadjustedVolume": 321700,
"change": -3.98,
"changePercent": -0.40427,
"vwap": 981.98,
"label": "December 01, 23",
"changeOverTime": -0.0040427
},
{
"date": "2023-11-30",
"open": 975.12,
"high": 982.81,
"low": 971.1,
"close": 982.38,
"adjClose": 982.38,
"volume": 509798,
"unadjustedVolume": 509800,
"change": 7.26,
"changePercent": 0.74452,
"vwap": 979.72,
"label": "November 30, 23",
"changeOverTime": 0.0074452
},
{
"date": "2023-11-29",
"open": 975.7,
"high": 977.75,
"low": 969.78,
"close": 973.94,
"adjClose": 973.94,
"volume": 275763,
"unadjustedVolume": 275800,
"change": -1.76,
"changePercent": -0.18038,
"vwap": 973.74,
"label": "November 29, 23",
"changeOverTime": -0.0018038
},
{
"date": "2023-11-28",
"open": 987.08,
"high": 988.935,
"low": 972.02,
"close": 977.43,
"adjClose": 977.43,
"volume": 272106,
"unadjustedVolume": 272100,
"change": -9.65,
"changePercent": -0.97763,
"vwap": 978.11,
"label": "November 28, 23",
"changeOverTime": -0.0097763
},
{
"date": "2023-11-27",
"open": 984.65,
"high": 990.07,
"low": 982.15,
"close": 983.13,
"adjClose": 983.13,
"volume": 283197,
"unadjustedVolume": 283200,
"change": -1.52,
"changePercent": -0.15437,
"vwap": 985.28,
"label": "November 27, 23",
"changeOverTime": -0.0015437
},
{
"date": "2023-11-24",
"open": 992.6,
"high": 992.6,
"low": 984.76,
"close": 987.16,
"adjClose": 987.16,
"volume": 97609,
"unadjustedVolume": 97600,
"change": -5.44,
"changePercent": -0.54806,
"vwap": 987.15,
"label": "November 24, 23",
"changeOverTime": -0.0054806
},
{
"date": "2023-11-22",
"open": 984.56,
"high": 995.07,
"low": 982.345,
"close": 991.46,
"adjClose": 991.46,
"volume": 254349,
"unadjustedVolume": 254300,
"change": 6.9,
"changePercent": 0.70082,
"vwap": 991.27,
"label": "November 22, 23",
"changeOverTime": 0.0070082
},
{
"date": "2023-11-21",
"open": 979.91,
"high": 988.065,
"low": 977.29,
"close": 983.59,
"adjClose": 983.59,
"volume": 284229,
"unadjustedVolume": 284200,
"change": 3.68,
"changePercent": 0.37554,
"vwap": 983.92,
"label": "November 21, 23",
"changeOverTime": 0.0037554
},
{
"date": "2023-11-20",
"open": 970,
"high": 982.73,
"low": 965.49,
"close": 978.61,
"adjClose": 978.61,
"volume": 339178,
"unadjustedVolume": 339200,
"change": 8.61,
"changePercent": 0.88763,
"vwap": 976.04,
"label": "November 20, 23",
"changeOverTime": 0.0088763
},
{
"date": "2023-11-17",
"open": 981.51,
"high": 981.51,
"low": 965.73,
"close": 968.55,
"adjClose": 968.55,
"volume": 418111,
"unadjustedVolume": 418100,
"change": -12.96,
"changePercent": -1.32,
"vwap": 971.1,
"label": "November 17, 23",
"changeOverTime": -0.0132
},
{
"date": "2023-11-16",
"open": 976.9,
"high": 980.22,
"low": 969.2,
"close": 971.99,
"adjClose": 971.99,
"volume": 588408,
"unadjustedVolume": 588400,
"change": -4.91,
"changePercent": -0.50261,
"vwap": 973.02,
"label": "November 16, 23",
"changeOverTime": -0.0050261
},
{
"date": "2023-11-15",
"open": 981.4,
"high": 983.59,
"low": 970.22,
"close": 973.335,
"adjClose": 973.34,
"volume": 661876,
"unadjustedVolume": 661800,
"change": -8.065,
"changePercent": -0.82179,
"vwap": 974.96,
"label": "November 15, 23",
"changeOverTime": -0.0082179
},
{
"date": "2023-11-14",
"open": 1001,
"high": 1005.96,
"low": 980.18,
"close": 982.96,
"adjClose": 982.96,
"volume": 506687,
"unadjustedVolume": 506700,
"change": -18.04,
"changePercent": -1.8,
"vwap": 987.05,
"label": "November 14, 23",
"changeOverTime": -0.018
},
{
"date": "2023-11-13",
"open": 986.29,
"high": 999.14,
"low": 985.5325,
"close": 995.92,
"adjClose": 995.92,
"volume": 321186,
"unadjustedVolume": 321200,
"change": 9.63,
"changePercent": 0.97639,
"vwap": 995.15,
"label": "November 13, 23",
"changeOverTime": 0.0097639
},
{
"date": "2023-11-10",
"open": 980.66,
"high": 989.69,
"low": 977.67,
"close": 986.22,
"adjClose": 986.22,
"volume": 323604,
"unadjustedVolume": 323600,
"change": 5.56,
"changePercent": 0.56697,
"vwap": 985.41,
"label": "November 10, 23",
"changeOverTime": 0.0056697
},
{
"date": "2023-11-09",
"open": 971.49,
"high": 982.745,
"low": 969.19,
"close": 978.14,
"adjClose": 978.14,
"volume": 370668,
"unadjustedVolume": 370700,
"change": 6.65,
"changePercent": 0.68452,
"vwap": 978,
"label": "November 09, 23",
"changeOverTime": 0.0068452
},
{
"date": "2023-11-08",
"open": 975,
"high": 980.645,
"low": 968.8701,
"close": 973.7,
"adjClose": 973.7,
"volume": 251240,
"unadjustedVolume": 251200,
"change": -1.3,
"changePercent": -0.13333,
"vwap": 974.47,
"label": "November 08, 23",
"changeOverTime": -0.0013333
},
{
"date": "2023-11-07",
"open": 958.82,
"high": 975.82,
"low": 952.89,
"close": 974.61,
"adjClose": 974.61,
"volume": 429434,
"unadjustedVolume": 429400,
"change": 15.79,
"changePercent": 1.65,
"vwap": 968.57,
"label": "November 07, 23",
"changeOverTime": 0.0165
},
{
"date": "2023-11-06",
"open": 956.19,
"high": 960.08,
"low": 951.9,
"close": 956.1,
"adjClose": 956.1,
"volume": 255720,
"unadjustedVolume": 255700,
"change": -0.09,
"changePercent": -0.00941236,
"vwap": 955.35,
"label": "November 06, 23",
"changeOverTime": -0.0000941236
},
{
"date": "2023-11-03",
"open": 950,
"high": 959.35,
"low": 950,
"close": 952.84,
"adjClose": 952.84,
"volume": 309536,
"unadjustedVolume": 309500,
"change": 2.84,
"changePercent": 0.29895,
"vwap": 954.5,
"label": "November 03, 23",
"changeOverTime": 0.0029895
},
{
"date": "2023-11-02",
"open": 937.29,
"high": 957.88,
"low": 937.29,
"close": 948.09,
"adjClose": 948.09,
"volume": 492150,
"unadjustedVolume": 492000,
"change": 10.8,
"changePercent": 1.15,
"vwap": 950.05,
"label": "November 02, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-11-01",
"open": 934.92,
"high": 946.63,
"low": 925.5,
"close": 945.66,
"adjClose": 945.66,
"volume": 536105,
"unadjustedVolume": 536100,
"change": 10.74,
"changePercent": 1.15,
"vwap": 940.33,
"label": "November 01, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-10-31",
"open": 932.59,
"high": 933.635,
"low": 924.965,
"close": 930.44,
"adjClose": 930.44,
"volume": 456684,
"unadjustedVolume": 456700,
"change": -2.15,
"changePercent": -0.23054,
"vwap": 930.1,
"label": "October 31, 23",
"changeOverTime": -0.0023054
},
{
"date": "2023-10-30",
"open": 924.9,
"high": 937.28,
"low": 917.963,
"close": 930.14,
"adjClose": 930.14,
"volume": 551220,
"unadjustedVolume": 551200,
"change": 5.24,
"changePercent": 0.56655,
"vwap": 930.97,
"label": "October 30, 23",
"changeOverTime": 0.0056655
},
{
"date": "2023-10-27",
"open": 927.46,
"high": 930.93,
"low": 915.9273,
"close": 924.56,
"adjClose": 924.56,
"volume": 711286,
"unadjustedVolume": 711300,
"change": -2.9,
"changePercent": -0.31268,
"vwap": 923.39,
"label": "October 27, 23",
"changeOverTime": -0.0031268
},
{
"date": "2023-10-26",
"open": 904,
"high": 932.115,
"low": 895.8819,
"close": 921.64,
"adjClose": 921.64,
"volume": 949932,
"unadjustedVolume": 949800,
"change": 17.64,
"changePercent": 1.95,
"vwap": 920.22,
"label": "October 26, 23",
"changeOverTime": 0.0195
},
{
"date": "2023-10-25",
"open": 867.38,
"high": 877.0199,
"low": 860.1,
"close": 874.92,
"adjClose": 874.92,
"volume": 507808,
"unadjustedVolume": 507800,
"change": 7.54,
"changePercent": 0.86928,
"vwap": 870.74,
"label": "October 25, 23",
"changeOverTime": 0.0086928
},
{
"date": "2023-10-24",
"open": 879.62,
"high": 887.645,
"low": 870.27,
"close": 872,
"adjClose": 872,
"volume": 379811,
"unadjustedVolume": 379800,
"change": -7.62,
"changePercent": -0.86628,
"vwap": 874.72,
"label": "October 24, 23",
"changeOverTime": -0.0086628
},
{
"date": "2023-10-23",
"open": 911.52,
"high": 911.52,
"low": 877.22,
"close": 878.67,
"adjClose": 878.67,
"volume": 571511,
"unadjustedVolume": 571500,
"change": -32.85,
"changePercent": -3.6,
"vwap": 884.43,
"label": "October 23, 23",
"changeOverTime": -0.036
},
{
"date": "2023-10-20",
"open": 900.29,
"high": 914.36,
"low": 897.93,
"close": 907.06,
"adjClose": 907.06,
"volume": 443171,
"unadjustedVolume": 450500,
"change": 6.77,
"changePercent": 0.75198,
"vwap": 908.45,
"label": "October 20, 23",
"changeOverTime": 0.0075198
},
{
"date": "2023-10-19",
"open": 922,
"high": 922,
"low": 893.1025,
"close": 898.39,
"adjClose": 898.39,
"volume": 600122,
"unadjustedVolume": 600100,
"change": -23.61,
"changePercent": -2.56,
"vwap": 902.23,
"label": "October 19, 23",
"changeOverTime": -0.0256
},
{
"date": "2023-10-18",
"open": 947.36,
"high": 947.36,
"low": 929.36,
"close": 930.5,
"adjClose": 930.5,
"volume": 418847,
"unadjustedVolume": 418800,
"change": -16.86,
"changePercent": -1.78,
"vwap": 935.6,
"label": "October 18, 23",
"changeOverTime": -0.0178
},
{
"date": "2023-10-17",
"open": 949.51,
"high": 949.8,
"low": 943.4856,
"close": 946.06,
"adjClose": 946.06,
"volume": 265658,
"unadjustedVolume": 265600,
"change": -3.45,
"changePercent": -0.36335,
"vwap": 946.31,
"label": "October 17, 23",
"changeOverTime": -0.0036335
},
{
"date": "2023-10-16",
"open": 931.91,
"high": 949.745,
"low": 928.96,
"close": 945.3,
"adjClose": 945.3,
"volume": 365204,
"unadjustedVolume": 365200,
"change": 13.39,
"changePercent": 1.44,
"vwap": 943.49,
"label": "October 16, 23",
"changeOverTime": 0.0144
},
{
"date": "2023-10-13",
"open": 921.37,
"high": 927.92,
"low": 916.95,
"close": 926.46,
"adjClose": 926.46,
"volume": 345262,
"unadjustedVolume": 345300,
"change": 5.09,
"changePercent": 0.55244,
"vwap": 923.87,
"label": "October 13, 23",
"changeOverTime": 0.0055244
},
{
"date": "2023-10-12",
"open": 918.97,
"high": 922.265,
"low": 913.35,
"close": 919.44,
"adjClose": 919.44,
"volume": 359284,
"unadjustedVolume": 359300,
"change": 0.47,
"changePercent": 0.05114422,
"vwap": 918.25,
"label": "October 12, 23",
"changeOverTime": 0.0005114422
},
{
"date": "2023-10-11",
"open": 919.24,
"high": 919.48,
"low": 911.38,
"close": 916.41,
"adjClose": 916.41,
"volume": 367527,
"unadjustedVolume": 367500,
"change": -2.83,
"changePercent": -0.30786,
"vwap": 915.38,
"label": "October 11, 23",
"changeOverTime": -0.0030786
},
{
"date": "2023-10-10",
"open": 919,
"high": 922.8253,
"low": 913.38,
"close": 918.13,
"adjClose": 918.13,
"volume": 360644,
"unadjustedVolume": 360600,
"change": -0.87,
"changePercent": -0.09466812,
"vwap": 918.55,
"label": "October 10, 23",
"changeOverTime": -0.0009466812
},
{
"date": "2023-10-09",
"open": 902.43,
"high": 916.79,
"low": 895.565,
"close": 914.67,
"adjClose": 914.67,
"volume": 349828,
"unadjustedVolume": 349800,
"change": 12.24,
"changePercent": 1.36,
"vwap": 911.2,
"label": "October 09, 23",
"changeOverTime": 0.0136
},
{
"date": "2023-10-06",
"open": 888.29,
"high": 906.4,
"low": 882.14,
"close": 902.15,
"adjClose": 902.15,
"volume": 363224,
"unadjustedVolume": 363200,
"change": 13.86,
"changePercent": 1.56,
"vwap": 899.3,
"label": "October 06, 23",
"changeOverTime": 0.0156
},
{
"date": "2023-10-05",
"open": 905.99,
"high": 911.365,
"low": 894.25,
"close": 900.8,
"adjClose": 900.8,
"volume": 326643,
"unadjustedVolume": 326600,
"change": -5.19,
"changePercent": -0.57285,
"vwap": 900.31,
"label": "October 05, 23",
"changeOverTime": -0.0057285
},
{
"date": "2023-10-04",
"open": 893.81,
"high": 899.16,
"low": 890.13,
"close": 897.2,
"adjClose": 897.2,
"volume": 291958,
"unadjustedVolume": 291900,
"change": 3.39,
"changePercent": 0.37928,
"vwap": 896.53,
"label": "October 04, 23",
"changeOverTime": 0.0037928
},
{
"date": "2023-10-03",
"open": 897.29,
"high": 905.02,
"low": 885.52,
"close": 889.6,
"adjClose": 889.6,
"volume": 347624,
"unadjustedVolume": 347600,
"change": -7.69,
"changePercent": -0.85703,
"vwap": 891.58,
"label": "October 03, 23",
"changeOverTime": -0.0085703
},
{
"date": "2023-10-02",
"open": 908.86,
"high": 914.92,
"low": 897.035,
"close": 898.62,
"adjClose": 898.62,
"volume": 430636,
"unadjustedVolume": 430600,
"change": -10.24,
"changePercent": -1.13,
"vwap": 902.3,
"label": "October 02, 23",
"changeOverTime": -0.0113
},
{
"date": "2023-09-29",
"open": 923.15,
"high": 925.94,
"low": 905.22,
"close": 908.86,
"adjClose": 908.86,
"volume": 434922,
"unadjustedVolume": 434900,
"change": -14.29,
"changePercent": -1.55,
"vwap": 911.38,
"label": "September 29, 23",
"changeOverTime": -0.0155
},
{
"date": "2023-09-28",
"open": 915.85,
"high": 921.4,
"low": 912.125,
"close": 917.41,
"adjClose": 917.41,
"volume": 350680,
"unadjustedVolume": 350700,
"change": 1.56,
"changePercent": 0.17033,
"vwap": 917.45,
"label": "September 28, 23",
"changeOverTime": 0.0017033
},
{
"date": "2023-09-27",
"open": 916.63,
"high": 920.775,
"low": 909.46,
"close": 914.17,
"adjClose": 914.17,
"volume": 421607,
"unadjustedVolume": 421600,
"change": -2.46,
"changePercent": -0.26837,
"vwap": 914.22,
"label": "September 27, 23",
"changeOverTime": -0.0026837
},
{
"date": "2023-09-26",
"open": 932.86,
"high": 933.25,
"low": 912.38,
"close": 914.56,
"adjClose": 914.56,
"volume": 403903,
"unadjustedVolume": 403900,
"change": -18.3,
"changePercent": -1.96,
"vwap": 917.24,
"label": "September 26, 23",
"changeOverTime": -0.0196
},
{
"date": "2023-09-25",
"open": 932.88,
"high": 938.99,
"low": 929.04,
"close": 933.64,
"adjClose": 933.64,
"volume": 274122,
"unadjustedVolume": 274100,
"change": 0.76,
"changePercent": 0.08146814,
"vwap": 934.38,
"label": "September 25, 23",
"changeOverTime": 0.0008146814
},
{
"date": "2023-09-22",
"open": 921.16,
"high": 941.35,
"low": 921.16,
"close": 936.02,
"adjClose": 936.02,
"volume": 399800,
"unadjustedVolume": 399800,
"change": 14.86,
"changePercent": 1.61,
"vwap": 936.59,
"label": "September 22, 23",
"changeOverTime": 0.0161
},
{
"date": "2023-09-21",
"open": 948.07,
"high": 948.71,
"low": 926.24,
"close": 926.47,
"adjClose": 926.47,
"volume": 414136,
"unadjustedVolume": 414100,
"change": -21.6,
"changePercent": -2.28,
"vwap": 930.78,
"label": "September 21, 23",
"changeOverTime": -0.0228
},
{
"date": "2023-09-20",
"open": 928.98,
"high": 954.06,
"low": 928.98,
"close": 945.83,
"adjClose": 945.83,
"volume": 377524,
"unadjustedVolume": 377500,
"change": 16.85,
"changePercent": 1.81,
"vwap": 946.2,
"label": "September 20, 23",
"changeOverTime": 0.0181
},
{
"date": "2023-09-19",
"open": 925.26,
"high": 936.1,
"low": 915.215,
"close": 929.18,
"adjClose": 929.18,
"volume": 329818,
"unadjustedVolume": 329800,
"change": 3.92,
"changePercent": 0.42366,
"vwap": 928.66,
"label": "September 19, 23",
"changeOverTime": 0.0042366
},
{
"date": "2023-09-18",
"open": 934.91,
"high": 940.98,
"low": 927.505,
"close": 929.35,
"adjClose": 929.35,
"volume": 335703,
"unadjustedVolume": 335700,
"change": -5.56,
"changePercent": -0.59471,
"vwap": 933.42,
"label": "September 18, 23",
"changeOverTime": -0.0059471
},
{
"date": "2023-09-15",
"open": 941.34,
"high": 941.34,
"low": 928.65,
"close": 930.21,
"adjClose": 930.21,
"volume": 573076,
"unadjustedVolume": 573100,
"change": -11.13,
"changePercent": -1.18,
"vwap": 932.78,
"label": "September 15, 23",
"changeOverTime": -0.0118
},
{
"date": "2023-09-14",
"open": 928.52,
"high": 941.69,
"low": 926.11,
"close": 940.68,
"adjClose": 940.68,
"volume": 286131,
"unadjustedVolume": 286100,
"change": 12.16,
"changePercent": 1.31,
"vwap": 938.12,
"label": "September 14, 23",
"changeOverTime": 0.0131
},
{
"date": "2023-09-13",
"open": 922.37,
"high": 932.28,
"low": 922.37,
"close": 926.85,
"adjClose": 926.85,
"volume": 316977,
"unadjustedVolume": 317000,
"change": 4.48,
"changePercent": 0.48571,
"vwap": 927.18,
"label": "September 13, 23",
"changeOverTime": 0.0048571
},
{
"date": "2023-09-12",
"open": 942.45,
"high": 946.63,
"low": 919.92,
"close": 924.27,
"adjClose": 924.27,
"volume": 483742,
"unadjustedVolume": 483700,
"change": -18.18,
"changePercent": -1.93,
"vwap": 929.02,
"label": "September 12, 23",
"changeOverTime": -0.0193
},
{
"date": "2023-09-11",
"open": 959.39,
"high": 963.72,
"low": 940.68,
"close": 942.5,
"adjClose": 942.5,
"volume": 320814,
"unadjustedVolume": 320800,
"change": -16.89,
"changePercent": -1.76,
"vwap": 945.96,
"label": "September 11, 23",
"changeOverTime": -0.0176
},
{
"date": "2023-09-08",
"open": 948,
"high": 959.235,
"low": 945,
"close": 958.36,
"adjClose": 958.36,
"volume": 479544,
"unadjustedVolume": 479500,
"change": 10.36,
"changePercent": 1.09,
"vwap": 956.05,
"label": "September 08, 23",
"changeOverTime": 0.0109
},
{
"date": "2023-09-07",
"open": 949.55,
"high": 953.535,
"low": 940.03,
"close": 945.81,
"adjClose": 945.81,
"volume": 333647,
"unadjustedVolume": 333600,
"change": -3.74,
"changePercent": -0.39387,
"vwap": 946.36,
"label": "September 07, 23",
"changeOverTime": -0.0039387
},
{
"date": "2023-09-06",
"open": 944.88,
"high": 953.61,
"low": 938.67,
"close": 944.79,
"adjClose": 944.79,
"volume": 356666,
"unadjustedVolume": 356600,
"change": -0.09,
"changePercent": -0.00952502,
"vwap": 945.05,
"label": "September 06, 23",
"changeOverTime": -0.0000952502
},
{
"date": "2023-09-05",
"open": 943.82,
"high": 951.4,
"low": 937.79,
"close": 945.53,
"adjClose": 945.53,
"volume": 346261,
"unadjustedVolume": 346300,
"change": 1.71,
"changePercent": 0.18118,
"vwap": 945.6,
"label": "September 05, 23",
"changeOverTime": 0.0018118
},
{
"date": "2023-09-01",
"open": 945.57,
"high": 948.9,
"low": 938.59,
"close": 947.45,
"adjClose": 947.45,
"volume": 316537,
"unadjustedVolume": 316500,
"change": 1.88,
"changePercent": 0.19882,
"vwap": 944.95,
"label": "September 01, 23",
"changeOverTime": 0.0019882
},
{
"date": "2023-08-31",
"open": 949.89,
"high": 952.735,
"low": 937.56,
"close": 939.7,
"adjClose": 939.7,
"volume": 444001,
"unadjustedVolume": 444000,
"change": -10.19,
"changePercent": -1.07,
"vwap": 942.77,
"label": "August 31, 23",
"changeOverTime": -0.0107
},
{
"date": "2023-08-30",
"open": 944.28,
"high": 958.26,
"low": 943.055,
"close": 952.15,
"adjClose": 952.15,
"volume": 399509,
"unadjustedVolume": 399500,
"change": 7.87,
"changePercent": 0.83344,
"vwap": 953.8,
"label": "August 30, 23",
"changeOverTime": 0.0083344
},
{
"date": "2023-08-29",
"open": 937.08,
"high": 948.18,
"low": 931.94,
"close": 946.62,
"adjClose": 946.62,
"volume": 256745,
"unadjustedVolume": 256700,
"change": 9.54,
"changePercent": 1.02,
"vwap": 944.04,
"label": "August 29, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-08-28",
"open": 931.66,
"high": 939.01,
"low": 928.27,
"close": 934.43,
"adjClose": 934.43,
"volume": 220345,
"unadjustedVolume": 220300,
"change": 2.77,
"changePercent": 0.29732,
"vwap": 933.19,
"label": "August 28, 23",
"changeOverTime": 0.0029732
},
{
"date": "2023-08-25",
"open": 937.56,
"high": 942.95,
"low": 923.865,
"close": 931.04,
"adjClose": 931.04,
"volume": 333693,
"unadjustedVolume": 333700,
"change": -6.52,
"changePercent": -0.69542,
"vwap": 930.43,
"label": "August 25, 23",
"changeOverTime": -0.0069542
},
{
"date": "2023-08-24",
"open": 946.76,
"high": 952.65,
"low": 934.95,
"close": 935.14,
"adjClose": 935.14,
"volume": 251830,
"unadjustedVolume": 251800,
"change": -11.62,
"changePercent": -1.23,
"vwap": 941.01,
"label": "August 24, 23",
"changeOverTime": -0.0123
},
{
"date": "2023-08-23",
"open": 935,
"high": 950.24,
"low": 934.5475,
"close": 947.17,
"adjClose": 947.17,
"volume": 294784,
"unadjustedVolume": 294800,
"change": 12.17,
"changePercent": 1.3,
"vwap": 945.45,
"label": "August 23, 23",
"changeOverTime": 0.013
},
{
"date": "2023-08-22",
"open": 941.56,
"high": 947.65,
"low": 927.43,
"close": 934.03,
"adjClose": 934.03,
"volume": 282182,
"unadjustedVolume": 282200,
"change": -7.53,
"changePercent": -0.79974,
"vwap": 933.74,
"label": "August 22, 23",
"changeOverTime": -0.0079974
},
{
"date": "2023-08-21",
"open": 937.8,
"high": 947.05,
"low": 931.67,
"close": 945.49,
"adjClose": 945.49,
"volume": 357536,
"unadjustedVolume": 357500,
"change": 7.69,
"changePercent": 0.82,
"vwap": 942.98,
"label": "August 21, 23",
"changeOverTime": 0.0082
},
{
"date": "2023-08-18",
"open": 931.67,
"high": 946.22,
"low": 931.67,
"close": 938,
"adjClose": 938,
"volume": 551583,
"unadjustedVolume": 542200,
"change": 6.33,
"changePercent": 0.67943,
"vwap": 939.53,
"label": "August 18, 23",
"changeOverTime": 0.0067943
},
{
"date": "2023-08-17",
"open": 952.57,
"high": 955.415,
"low": 930.9,
"close": 931.67,
"adjClose": 931.67,
"volume": 340464,
"unadjustedVolume": 340500,
"change": -20.9,
"changePercent": -2.19,
"vwap": 940.14,
"label": "August 17, 23",
"changeOverTime": -0.0219
},
{
"date": "2023-08-16",
"open": 954.91,
"high": 960.46,
"low": 949.91,
"close": 951.06,
"adjClose": 951.06,
"volume": 296530,
"unadjustedVolume": 296500,
"change": -3.85,
"changePercent": -0.40318,
"vwap": 954.39,
"label": "August 16, 23",
"changeOverTime": -0.0040318
},
{
"date": "2023-08-15",
"open": 945.21,
"high": 954.52,
"low": 945.21,
"close": 951.36,
"adjClose": 951.36,
"volume": 255911,
"unadjustedVolume": 255900,
"change": 6.15,
"changePercent": 0.65065,
"vwap": 950.78,
"label": "August 15, 23",
"changeOverTime": 0.0065065
},
{
"date": "2023-08-14",
"open": 947.48,
"high": 953.7238,
"low": 940.539,
"close": 945.15,
"adjClose": 945.15,
"volume": 312625,
"unadjustedVolume": 312600,
"change": -2.33,
"changePercent": -0.24592,
"vwap": 946.25,
"label": "August 14, 23",
"changeOverTime": -0.0024592
},
{
"date": "2023-08-11",
"open": 939.67,
"high": 945.63,
"low": 937.29,
"close": 943.56,
"adjClose": 943.56,
"volume": 257953,
"unadjustedVolume": 257900,
"change": 3.89,
"changePercent": 0.41398,
"vwap": 942.94,
"label": "August 11, 23",
"changeOverTime": 0.0041398
},
{
"date": "2023-08-10",
"open": 934.8,
"high": 941.76,
"low": 930.8,
"close": 936.64,
"adjClose": 936.64,
"volume": 381044,
"unadjustedVolume": 381000,
"change": 1.84,
"changePercent": 0.19683,
"vwap": 935.55,
"label": "August 10, 23",
"changeOverTime": 0.0019683
},
{
"date": "2023-08-09",
"open": 928.43,
"high": 935.47,
"low": 925.52,
"close": 929.74,
"adjClose": 929.74,
"volume": 284057,
"unadjustedVolume": 284000,
"change": 1.31,
"changePercent": 0.1411,
"vwap": 930.75,
"label": "August 09, 23",
"changeOverTime": 0.001411
},
{
"date": "2023-08-08",
"open": 932.01,
"high": 937.4299,
"low": 925.13,
"close": 929.2,
"adjClose": 929.2,
"volume": 330645,
"unadjustedVolume": 330600,
"change": -2.81,
"changePercent": -0.3015,
"vwap": 929.65,
"label": "August 08, 23",
"changeOverTime": -0.003015
},
{
"date": "2023-08-07",
"open": 931.8,
"high": 937.47,
"low": 927.485,
"close": 931.76,
"adjClose": 931.76,
"volume": 294906,
"unadjustedVolume": 294900,
"change": -0.04,
"changePercent": -0.00429277,
"vwap": 931.42,
"label": "August 07, 23",
"changeOverTime": -0.0000429277
},
{
"date": "2023-08-04",
"open": 931.64,
"high": 936.16,
"low": 924.48,
"close": 925.93,
"adjClose": 925.93,
"volume": 275592,
"unadjustedVolume": 275600,
"change": -5.71,
"changePercent": -0.6129,
"vwap": 929.13,
"label": "August 04, 23",
"changeOverTime": -0.006129
},
{
"date": "2023-08-03",
"open": 923.67,
"high": 933.98,
"low": 921.15,
"close": 930.78,
"adjClose": 930.78,
"volume": 384003,
"unadjustedVolume": 384000,
"change": 7.11,
"changePercent": 0.76976,
"vwap": 928.83,
"label": "August 03, 23",
"changeOverTime": 0.0076976
},
{
"date": "2023-08-02",
"open": 931.29,
"high": 934,
"low": 917.93,
"close": 918.46,
"adjClose": 918.46,
"volume": 565139,
"unadjustedVolume": 565100,
"change": -12.83,
"changePercent": -1.38,
"vwap": 923.66,
"label": "August 02, 23",
"changeOverTime": -0.0138
},
{
"date": "2023-08-01",
"open": 926.44,
"high": 937.92,
"low": 925.95,
"close": 931.05,
"adjClose": 931.05,
"volume": 374133,
"unadjustedVolume": 374100,
"change": 4.61,
"changePercent": 0.4976,
"vwap": 932.44,
"label": "August 01, 23",
"changeOverTime": 0.004976
},
{
"date": "2023-07-31",
"open": 927.6,
"high": 932.82,
"low": 919.92,
"close": 925.79,
"adjClose": 925.789978,
"volume": 361756,
"unadjustedVolume": 361800,
"change": -1.81,
"changePercent": -0.19513,
"vwap": 924.48,
"label": "July 31, 23",
"changeOverTime": -0.0019513
},
{
"date": "2023-07-28",
"open": 922.17,
"high": 935.32,
"low": 919.51,
"close": 928.79,
"adjClose": 928.789978,
"volume": 423735,
"unadjustedVolume": 423700,
"change": 6.62,
"changePercent": 0.71787,
"vwap": 929.37,
"label": "July 28, 23",
"changeOverTime": 0.0071787
},
{
"date": "2023-07-27",
"open": 949.51,
"high": 957.61,
"low": 914.395,
"close": 919.61,
"adjClose": 919.609985,
"volume": 849842,
"unadjustedVolume": 849800,
"change": -29.9,
"changePercent": -3.15,
"vwap": 928.31,
"label": "July 27, 23",
"changeOverTime": -0.0315
},
{
"date": "2023-07-26",
"open": 963.09,
"high": 970.9899,
"low": 952.34,
"close": 965.62,
"adjClose": 965.619995,
"volume": 402048,
"unadjustedVolume": 401900,
"change": 2.53,
"changePercent": 0.2627,
"vwap": 963.83,
"label": "July 26, 23",
"changeOverTime": 0.002627
},
{
"date": "2023-07-25",
"open": 948.04,
"high": 964.6,
"low": 945.2,
"close": 964.31,
"adjClose": 964.309998,
"volume": 353137,
"unadjustedVolume": 353100,
"change": 16.27,
"changePercent": 1.72,
"vwap": 957.95,
"label": "July 25, 23",
"changeOverTime": 0.0172
},
{
"date": "2023-07-24",
"open": 954.61,
"high": 960.44,
"low": 950.72,
"close": 957.98,
"adjClose": 957.97998,
"volume": 306254,
"unadjustedVolume": 306300,
"change": 3.37,
"changePercent": 0.35302,
"vwap": 956.82,
"label": "July 24, 23",
"changeOverTime": 0.0035302
},
{
"date": "2023-07-21",
"open": 955.99,
"high": 965.635,
"low": 953.19,
"close": 956.23,
"adjClose": 956.22998,
"volume": 1044022,
"unadjustedVolume": 1044000,
"change": 0.24,
"changePercent": 0.02510487,
"vwap": 956.88,
"label": "July 21, 23",
"changeOverTime": 0.0002510487
},
{
"date": "2023-07-20",
"open": 967.74,
"high": 967.74,
"low": 951.115,
"close": 952.23,
"adjClose": 952.22998,
"volume": 354584,
"unadjustedVolume": 354400,
"change": -15.51,
"changePercent": -1.6,
"vwap": 957.82,
"label": "July 20, 23",
"changeOverTime": -0.016
},
{
"date": "2023-07-19",
"open": 958.72,
"high": 971.235,
"low": 958.72,
"close": 963.45,
"adjClose": 963.450012,
"volume": 329573,
"unadjustedVolume": 329600,
"change": 4.73,
"changePercent": 0.49337,
"vwap": 965.22,
"label": "July 19, 23",
"changeOverTime": 0.0049337
},
{
"date": "2023-07-18",
"open": 970,
"high": 971.355,
"low": 953.59,
"close": 962.41,
"adjClose": 962.409973,
"volume": 306837,
"unadjustedVolume": 306800,
"change": -7.59,
"changePercent": -0.78247,
"vwap": 961.35,
"label": "July 18, 23",
"changeOverTime": -0.0078247
},
{
"date": "2023-07-17",
"open": 960.94,
"high": 974.49,
"low": 959.36,
"close": 968.96,
"adjClose": 968.960022,
"volume": 248095,
"unadjustedVolume": 248100,
"change": 8.02,
"changePercent": 0.8346,
"vwap": 969.71,
"label": "July 17, 23",
"changeOverTime": 0.008346
},
{
"date": "2023-07-14",
"open": 952.92,
"high": 962.965,
"low": 951.05,
"close": 961.41,
"adjClose": 961.409973,
"volume": 288677,
"unadjustedVolume": 288500,
"change": 8.49,
"changePercent": 0.89095,
"vwap": 957.98,
"label": "July 14, 23",
"changeOverTime": 0.0089095
},
{
"date": "2023-07-13",
"open": 968.99,
"high": 969.86,
"low": 954.02,
"close": 956.06,
"adjClose": 956.059998,
"volume": 330911,
"unadjustedVolume": 330900,
"change": -12.93,
"changePercent": -1.33,
"vwap": 958.39,
"label": "July 13, 23",
"changeOverTime": -0.0133
},
{
"date": "2023-07-12",
"open": 970.75,
"high": 975.72,
"low": 966.81,
"close": 969.23,
"adjClose": 969.22998,
"volume": 289293,
"unadjustedVolume": 289300,
"change": -1.52,
"changePercent": -0.15658,
"vwap": 970.64,
"label": "July 12, 23",
"changeOverTime": -0.0015658
},
{
"date": "2023-07-11",
"open": 967.33,
"high": 972.59,
"low": 960.96,
"close": 967.56,
"adjClose": 967.559998,
"volume": 283014,
"unadjustedVolume": 283000,
"change": 0.23,
"changePercent": 0.02377679,
"vwap": 965.91,
"label": "July 11, 23",
"changeOverTime": 0.0002377679
},
{
"date": "2023-07-10",
"open": 936.93,
"high": 966.64,
"low": 936.93,
"close": 961.09,
"adjClose": 961.090027,
"volume": 402206,
"unadjustedVolume": 402100,
"change": 24.16,
"changePercent": 2.58,
"vwap": 958.96,
"label": "July 10, 23",
"changeOverTime": 0.0258
},
{
"date": "2023-07-07",
"open": 940.17,
"high": 941.3699,
"low": 930.21,
"close": 934.47,
"adjClose": 934.469971,
"volume": 474464,
"unadjustedVolume": 474500,
"change": -5.7,
"changePercent": -0.60627,
"vwap": 935.45,
"label": "July 07, 23",
"changeOverTime": -0.0060627
},
{
"date": "2023-07-06",
"open": 940.9,
"high": 954.23,
"low": 940.9,
"close": 944.33,
"adjClose": 944.330017,
"volume": 373333,
"unadjustedVolume": 373300,
"change": 3.43,
"changePercent": 0.36454,
"vwap": 947.73,
"label": "July 06, 23",
"changeOverTime": 0.0036454
},
{
"date": "2023-07-05",
"open": 947.83,
"high": 949.96,
"low": 938.37,
"close": 947.84,
"adjClose": 947.840027,
"volume": 305671,
"unadjustedVolume": 305600,
"change": 0.01,
"changePercent": 0.00105504,
"vwap": 945.05,
"label": "July 05, 23",
"changeOverTime": 0.0000105504
},
{
"date": "2023-07-03",
"open": 954.46,
"high": 954.46,
"low": 939.91,
"close": 947.08,
"adjClose": 947.080017,
"volume": 184799,
"unadjustedVolume": 184800,
"change": -7.38,
"changePercent": -0.77321,
"vwap": 947.84,
"label": "July 03, 23",
"changeOverTime": -0.0077321
},
{
"date": "2023-06-30",
"open": 947,
"high": 959.8,
"low": 942.47,
"close": 955.3,
"adjClose": 955.299988,
"volume": 386460,
"unadjustedVolume": 386200,
"change": 8.3,
"changePercent": 0.87645,
"vwap": 954.11,
"label": "June 30, 23",
"changeOverTime": 0.0087645
},
{
"date": "2023-06-29",
"open": 937.68,
"high": 941.39,
"low": 931.38,
"close": 937.42,
"adjClose": 937.419983,
"volume": 220130,
"unadjustedVolume": 220100,
"change": -0.26,
"changePercent": -0.02772801,
"vwap": 937.08,
"label": "June 29, 23",
"changeOverTime": -0.0002772801
},
{
"date": "2023-06-28",
"open": 932.63,
"high": 945.19,
"low": 925.185,
"close": 937.03,
"adjClose": 937.030029,
"volume": 301759,
"unadjustedVolume": 301700,
"change": 4.4,
"changePercent": 0.47178,
"vwap": 938.76,
"label": "June 28, 23",
"changeOverTime": 0.0047178
},
{
"date": "2023-06-27",
"open": 937,
"high": 940.715,
"low": 932.44,
"close": 935.39,
"adjClose": 935.390015,
"volume": 264245,
"unadjustedVolume": 264200,
"change": -1.61,
"changePercent": -0.17182,
"vwap": 936.49,
"label": "June 27, 23",
"changeOverTime": -0.0017182
},
{
"date": "2023-06-26",
"open": 928.1,
"high": 940.47,
"low": 926.41,
"close": 931.65,
"adjClose": 931.650024,
"volume": 343994,
"unadjustedVolume": 344000,
"change": 3.55,
"changePercent": 0.3825,
"vwap": 932.84,
"label": "June 26, 23",
"changeOverTime": 0.003825
},
{
"date": "2023-06-23",
"open": 932.63,
"high": 933.07,
"low": 920.57,
"close": 924.76,
"adjClose": 924.76001,
"volume": 1715983,
"unadjustedVolume": 1716000,
"change": -7.87,
"changePercent": -0.84385,
"vwap": 925.08,
"label": "June 23, 23",
"changeOverTime": -0.0084385
},
{
"date": "2023-06-22",
"open": 938,
"high": 939.78,
"low": 927.35,
"close": 932.55,
"adjClose": 932.549988,
"volume": 318539,
"unadjustedVolume": 318500,
"change": -5.45,
"changePercent": -0.58102,
"vwap": 932.71,
"label": "June 22, 23",
"changeOverTime": -0.0058102
},
{
"date": "2023-06-21",
"open": 920.17,
"high": 946.05,
"low": 917.91,
"close": 937.93,
"adjClose": 937.929993,
"volume": 506629,
"unadjustedVolume": 506600,
"change": 17.76,
"changePercent": 1.93,
"vwap": 937.57,
"label": "June 21, 23",
"changeOverTime": 0.0193
},
{
"date": "2023-06-20",
"open": 923.83,
"high": 930.32,
"low": 915.86,
"close": 917.49,
"adjClose": 917.48999,
"volume": 338165,
"unadjustedVolume": 338200,
"change": -6.34,
"changePercent": -0.68627,
"vwap": 919.76,
"label": "June 20, 23",
"changeOverTime": -0.0068627
},
{
"date": "2023-06-16",
"open": 940.39,
"high": 940.39,
"low": 916.89,
"close": 919.02,
"adjClose": 919.02002,
"volume": 885560,
"unadjustedVolume": 885600,
"change": -21.37,
"changePercent": -2.27,
"vwap": 924.03,
"label": "June 16, 23",
"changeOverTime": -0.0227
},
{
"date": "2023-06-15",
"open": 916.52,
"high": 930.2,
"low": 909.6261,
"close": 927.49,
"adjClose": 927.48999,
"volume": 434015,
"unadjustedVolume": 434000,
"change": 10.97,
"changePercent": 1.2,
"vwap": 924.87,
"label": "June 15, 23",
"changeOverTime": 0.012
},
{
"date": "2023-06-14",
"open": 916.19,
"high": 918.5,
"low": 901.81,
"close": 909.64,
"adjClose": 909.640015,
"volume": 752172,
"unadjustedVolume": 752200,
"change": -6.55,
"changePercent": -0.71492,
"vwap": 908.35,
"label": "June 14, 23",
"changeOverTime": -0.0071492
},
{
"date": "2023-06-13",
"open": 914.23,
"high": 917.9316,
"low": 908.66,
"close": 916.27,
"adjClose": 916.27002,
"volume": 405127,
"unadjustedVolume": 405100,
"change": 2.04,
"changePercent": 0.22314,
"vwap": 913.37,
"label": "June 13, 23",
"changeOverTime": 0.0022314
},
{
"date": "2023-06-12",
"open": 905,
"high": 913.73,
"low": 902.62,
"close": 911.78,
"adjClose": 911.780029,
"volume": 371361,
"unadjustedVolume": 371400,
"change": 6.78,
"changePercent": 0.74917,
"vwap": 908.92,
"label": "June 12, 23",
"changeOverTime": 0.0074917
},
{
"date": "2023-06-09",
"open": 904.71,
"high": 914.695,
"low": 898.8,
"close": 906.99,
"adjClose": 906.98999,
"volume": 393393,
"unadjustedVolume": 393400,
"change": 2.28,
"changePercent": 0.25201,
"vwap": 909.8,
"label": "June 09, 23",
"changeOverTime": 0.0025201
},
{
"date": "2023-06-08",
"open": 882.64,
"high": 907.45,
"low": 880.015,
"close": 906.68,
"adjClose": 906.679993,
"volume": 405804,
"unadjustedVolume": 405800,
"change": 24.04,
"changePercent": 2.72,
"vwap": 901.69,
"label": "June 08, 23",
"changeOverTime": 0.0272
}
]
}