Revision control
Copy as Markdown
{
"symbol": "PANW",
"historical": [
{
"date": "2023-12-07",
"open": 288.18,
"high": 294.37,
"low": 286.69,
"close": 293.61,
"adjClose": 293.61,
"volume": 4304993,
"unadjustedVolume": 4144075,
"change": 5.43,
"changePercent": 1.88,
"vwap": 292.81,
"label": "December 07, 23",
"changeOverTime": 0.0188
},
{
"date": "2023-12-06",
"open": 293.8,
"high": 296.15,
"low": 286.9119,
"close": 287.2,
"adjClose": 287.2,
"volume": 3067732,
"unadjustedVolume": 3067700,
"change": -6.6,
"changePercent": -2.25,
"vwap": 290.31,
"label": "December 06, 23",
"changeOverTime": -0.0225
},
{
"date": "2023-12-05",
"open": 282.54,
"high": 292.81,
"low": 280.66,
"close": 292.78,
"adjClose": 292.78,
"volume": 3200570,
"unadjustedVolume": 3200600,
"change": 10.24,
"changePercent": 3.62,
"vwap": 290.35,
"label": "December 05, 23",
"changeOverTime": 0.0362
},
{
"date": "2023-12-04",
"open": 294.24,
"high": 295,
"low": 282.789,
"close": 286.61,
"adjClose": 286.61,
"volume": 4642133,
"unadjustedVolume": 4642100,
"change": -7.63,
"changePercent": -2.59,
"vwap": 286.84,
"label": "December 04, 23",
"changeOverTime": -0.0259
},
{
"date": "2023-12-01",
"open": 292.31,
"high": 296.8485,
"low": 291.05,
"close": 296.16,
"adjClose": 296.16,
"volume": 6156816,
"unadjustedVolume": 6153300,
"change": 3.85,
"changePercent": 1.32,
"vwap": 294.97,
"label": "December 01, 23",
"changeOverTime": 0.0132
},
{
"date": "2023-11-30",
"open": 288.69,
"high": 296.16,
"low": 287.03,
"close": 295.09,
"adjClose": 295.09,
"volume": 8929726,
"unadjustedVolume": 8929700,
"change": 6.4,
"changePercent": 2.22,
"vwap": 292.47,
"label": "November 30, 23",
"changeOverTime": 0.0222
},
{
"date": "2023-11-29",
"open": 279.46,
"high": 292.33,
"low": 278.51,
"close": 288.91,
"adjClose": 288.91,
"volume": 7538213,
"unadjustedVolume": 7538200,
"change": 9.45,
"changePercent": 3.38,
"vwap": 288.34,
"label": "November 29, 23",
"changeOverTime": 0.0338
},
{
"date": "2023-11-28",
"open": 268.73,
"high": 278.69,
"low": 268.645,
"close": 277.83,
"adjClose": 277.83,
"volume": 6315024,
"unadjustedVolume": 6315000,
"change": 9.1,
"changePercent": 3.39,
"vwap": 276.13,
"label": "November 28, 23",
"changeOverTime": 0.0339
},
{
"date": "2023-11-27",
"open": 266,
"high": 269.94,
"low": 265.88,
"close": 269.09,
"adjClose": 269.09,
"volume": 3138091,
"unadjustedVolume": 3138100,
"change": 3.09,
"changePercent": 1.16,
"vwap": 268.54,
"label": "November 27, 23",
"changeOverTime": 0.0116
},
{
"date": "2023-11-24",
"open": 262.97,
"high": 266.41,
"low": 262.75,
"close": 266.08,
"adjClose": 266.08,
"volume": 1615163,
"unadjustedVolume": 1615200,
"change": 3.11,
"changePercent": 1.18,
"vwap": 265.49,
"label": "November 24, 23",
"changeOverTime": 0.0118
},
{
"date": "2023-11-22",
"open": 265,
"high": 268.1,
"low": 262.07,
"close": 263.14,
"adjClose": 263.14,
"volume": 2753104,
"unadjustedVolume": 2751400,
"change": -1.86,
"changePercent": -0.70189,
"vwap": 264.88,
"label": "November 22, 23",
"changeOverTime": -0.0070189
},
{
"date": "2023-11-21",
"open": 259.55,
"high": 264.56,
"low": 258.165,
"close": 264.03,
"adjClose": 264.03,
"volume": 4055235,
"unadjustedVolume": 4055200,
"change": 4.48,
"changePercent": 1.73,
"vwap": 262.47,
"label": "November 21, 23",
"changeOverTime": 0.0173
},
{
"date": "2023-11-20",
"open": 250,
"high": 261.45,
"low": 249.56,
"close": 260.57,
"adjClose": 260.57,
"volume": 6856855,
"unadjustedVolume": 6851900,
"change": 10.57,
"changePercent": 4.23,
"vwap": 257.89,
"label": "November 20, 23",
"changeOverTime": 0.0423
},
{
"date": "2023-11-17",
"open": 243.04,
"high": 252.03,
"low": 242.98,
"close": 247.59,
"adjClose": 247.59,
"volume": 7563491,
"unadjustedVolume": 7556100,
"change": 4.55,
"changePercent": 1.87,
"vwap": 248.82,
"label": "November 17, 23",
"changeOverTime": 0.0187
},
{
"date": "2023-11-16",
"open": 239.99,
"high": 244.8,
"low": 234.15,
"close": 242.3,
"adjClose": 242.3,
"volume": 15635314,
"unadjustedVolume": 15635300,
"change": 2.31,
"changePercent": 0.96254,
"vwap": 240.68,
"label": "November 16, 23",
"changeOverTime": 0.0096254
},
{
"date": "2023-11-15",
"open": 264.51,
"high": 264.75,
"low": 254.62,
"close": 256.18,
"adjClose": 256.18,
"volume": 9578963,
"unadjustedVolume": 9579000,
"change": -8.33,
"changePercent": -3.15,
"vwap": 251.27,
"label": "November 15, 23",
"changeOverTime": -0.0315
},
{
"date": "2023-11-14",
"open": 259.52,
"high": 261.67,
"low": 257.69,
"close": 261.17,
"adjClose": 261.17,
"volume": 4388373,
"unadjustedVolume": 4389100,
"change": 1.65,
"changePercent": 0.63579,
"vwap": 260.34,
"label": "November 14, 23",
"changeOverTime": 0.0063579
},
{
"date": "2023-11-13",
"open": 254.37,
"high": 257.4,
"low": 253.76,
"close": 255.64,
"adjClose": 255.64,
"volume": 4472042,
"unadjustedVolume": 4472000,
"change": 1.27,
"changePercent": 0.49927,
"vwap": 255.59,
"label": "November 13, 23",
"changeOverTime": 0.0049927
},
{
"date": "2023-11-10",
"open": 246,
"high": 253.98,
"low": 244.6,
"close": 253.51,
"adjClose": 253.51,
"volume": 4084007,
"unadjustedVolume": 4078000,
"change": 7.51,
"changePercent": 3.05,
"vwap": 252.2,
"label": "November 10, 23",
"changeOverTime": 0.0305
},
{
"date": "2023-11-09",
"open": 242.39,
"high": 247.74,
"low": 239.6,
"close": 242.59,
"adjClose": 242.59,
"volume": 3145018,
"unadjustedVolume": 3145000,
"change": 0.2,
"changePercent": 0.08251165,
"vwap": 244.03,
"label": "November 09, 23",
"changeOverTime": 0.0008251165
},
{
"date": "2023-11-08",
"open": 243.47,
"high": 244,
"low": 240.51,
"close": 241.08,
"adjClose": 241.08,
"volume": 2600670,
"unadjustedVolume": 2600700,
"change": -2.39,
"changePercent": -0.98164,
"vwap": 242.07,
"label": "November 08, 23",
"changeOverTime": -0.0098164
},
{
"date": "2023-11-07",
"open": 241.95,
"high": 243.42,
"low": 237.52,
"close": 242.08,
"adjClose": 242.08,
"volume": 4200748,
"unadjustedVolume": 4200700,
"change": 0.13,
"changePercent": 0.05373011,
"vwap": 241.65,
"label": "November 07, 23",
"changeOverTime": 0.0005373011
},
{
"date": "2023-11-06",
"open": 246.64,
"high": 247.285,
"low": 233.809,
"close": 237,
"adjClose": 237,
"volume": 5321775,
"unadjustedVolume": 5321800,
"change": -9.64,
"changePercent": -3.91,
"vwap": 238.27,
"label": "November 06, 23",
"changeOverTime": -0.0391
},
{
"date": "2023-11-03",
"open": 244.52,
"high": 246.2499,
"low": 241.05,
"close": 243.53,
"adjClose": 243.53,
"volume": 7612192,
"unadjustedVolume": 7606300,
"change": -0.99,
"changePercent": -0.40487,
"vwap": 243.49,
"label": "November 03, 23",
"changeOverTime": -0.0040487
},
{
"date": "2023-11-02",
"open": 247.56,
"high": 252.08,
"low": 247.08,
"close": 250.36,
"adjClose": 250.36,
"volume": 3499399,
"unadjustedVolume": 3499400,
"change": 2.8,
"changePercent": 1.13,
"vwap": 250.12,
"label": "November 02, 23",
"changeOverTime": 0.0113
},
{
"date": "2023-11-01",
"open": 245,
"high": 247.45,
"low": 240.06,
"close": 244.86,
"adjClose": 244.86,
"volume": 2461877,
"unadjustedVolume": 2461900,
"change": -0.14,
"changePercent": -0.05714286,
"vwap": 243.38,
"label": "November 01, 23",
"changeOverTime": -0.0005714286
},
{
"date": "2023-10-31",
"open": 242.51,
"high": 244.0355,
"low": 238.12,
"close": 243.02,
"adjClose": 243.02,
"volume": 2112967,
"unadjustedVolume": 2113000,
"change": 0.51,
"changePercent": 0.2103,
"vwap": 242.16,
"label": "October 31, 23",
"changeOverTime": 0.002103
},
{
"date": "2023-10-30",
"open": 240.77,
"high": 242.22,
"low": 237.7064,
"close": 238.55,
"adjClose": 238.55,
"volume": 1986755,
"unadjustedVolume": 1986600,
"change": -2.22,
"changePercent": -0.92204,
"vwap": 239.56,
"label": "October 30, 23",
"changeOverTime": -0.0092204
},
{
"date": "2023-10-27",
"open": 238.66,
"high": 242.3911,
"low": 237.28,
"close": 238.79,
"adjClose": 238.79,
"volume": 2283793,
"unadjustedVolume": 2283800,
"change": 0.13,
"changePercent": 0.0544708,
"vwap": 239.18,
"label": "October 27, 23",
"changeOverTime": 0.000544708
},
{
"date": "2023-10-26",
"open": 244.79,
"high": 246.94,
"low": 236.02,
"close": 237.19,
"adjClose": 237.19,
"volume": 2978253,
"unadjustedVolume": 2978300,
"change": -7.6,
"changePercent": -3.1,
"vwap": 239.31,
"label": "October 26, 23",
"changeOverTime": -0.031
},
{
"date": "2023-10-25",
"open": 252,
"high": 254.32,
"low": 243.72,
"close": 244.79,
"adjClose": 244.79,
"volume": 2709167,
"unadjustedVolume": 2709200,
"change": -7.21,
"changePercent": -2.86,
"vwap": 247.2,
"label": "October 25, 23",
"changeOverTime": -0.0286
},
{
"date": "2023-10-24",
"open": 248.67,
"high": 252.19,
"low": 247.5001,
"close": 252.07,
"adjClose": 252.07,
"volume": 2259611,
"unadjustedVolume": 2259600,
"change": 3.4,
"changePercent": 1.37,
"vwap": 251.02,
"label": "October 24, 23",
"changeOverTime": 0.0137
},
{
"date": "2023-10-23",
"open": 241.21,
"high": 248.315,
"low": 238.82,
"close": 246.17,
"adjClose": 246.17,
"volume": 2382362,
"unadjustedVolume": 2382400,
"change": 4.96,
"changePercent": 2.06,
"vwap": 245.42,
"label": "October 23, 23",
"changeOverTime": 0.0206
},
{
"date": "2023-10-20",
"open": 253,
"high": 253,
"low": 240.28,
"close": 243.1,
"adjClose": 243.1,
"volume": 4635009,
"unadjustedVolume": 4632200,
"change": -9.9,
"changePercent": -3.91,
"vwap": 244.47,
"label": "October 20, 23",
"changeOverTime": -0.0391
},
{
"date": "2023-10-19",
"open": 263.5,
"high": 264.68,
"low": 252.18,
"close": 253.13,
"adjClose": 253.13,
"volume": 3880996,
"unadjustedVolume": 3881000,
"change": -10.37,
"changePercent": -3.94,
"vwap": 256.04,
"label": "October 19, 23",
"changeOverTime": -0.0394
},
{
"date": "2023-10-18",
"open": 260.11,
"high": 265.85,
"low": 260,
"close": 261.34,
"adjClose": 261.34,
"volume": 2814360,
"unadjustedVolume": 2814400,
"change": 1.23,
"changePercent": 0.47288,
"vwap": 263.45,
"label": "October 18, 23",
"changeOverTime": 0.0047288
},
{
"date": "2023-10-17",
"open": 260.86,
"high": 265.8178,
"low": 260.01,
"close": 261.74,
"adjClose": 261.74,
"volume": 2808784,
"unadjustedVolume": 2808800,
"change": 0.88,
"changePercent": 0.33735,
"vwap": 263.25,
"label": "October 17, 23",
"changeOverTime": 0.0033735
},
{
"date": "2023-10-16",
"open": 259.75,
"high": 265.17,
"low": 258.91,
"close": 261.52,
"adjClose": 261.52,
"volume": 2413432,
"unadjustedVolume": 2413400,
"change": 1.77,
"changePercent": 0.68142,
"vwap": 262.45,
"label": "October 16, 23",
"changeOverTime": 0.0068142
},
{
"date": "2023-10-13",
"open": 262.35,
"high": 265.9,
"low": 258.31,
"close": 259.4,
"adjClose": 259.4,
"volume": 3087124,
"unadjustedVolume": 3090800,
"change": -2.95,
"changePercent": -1.12,
"vwap": 261.02,
"label": "October 13, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-10-12",
"open": 260.15,
"high": 264.341,
"low": 259.165,
"close": 260.62,
"adjClose": 260.62,
"volume": 2902376,
"unadjustedVolume": 2964400,
"change": 0.47,
"changePercent": 0.18067,
"vwap": 261.87,
"label": "October 12, 23",
"changeOverTime": 0.0018067
},
{
"date": "2023-10-11",
"open": 257,
"high": 261.8799,
"low": 255.77,
"close": 259.21,
"adjClose": 259.21,
"volume": 3473762,
"unadjustedVolume": 3473800,
"change": 2.21,
"changePercent": 0.85992,
"vwap": 258.76,
"label": "October 11, 23",
"changeOverTime": 0.0085992
},
{
"date": "2023-10-10",
"open": 254.32,
"high": 258.5485,
"low": 252.82,
"close": 256.78,
"adjClose": 256.78,
"volume": 3557400,
"unadjustedVolume": 3557400,
"change": 2.46,
"changePercent": 0.96729,
"vwap": 256.94,
"label": "October 10, 23",
"changeOverTime": 0.0096729
},
{
"date": "2023-10-09",
"open": 246.07,
"high": 256.49,
"low": 245.83,
"close": 252.78,
"adjClose": 252.78,
"volume": 3834541,
"unadjustedVolume": 3834500,
"change": 6.71,
"changePercent": 2.73,
"vwap": 252.59,
"label": "October 09, 23",
"changeOverTime": 0.0273
},
{
"date": "2023-10-06",
"open": 235.36,
"high": 249.9075,
"low": 235.04,
"close": 246.69,
"adjClose": 246.69,
"volume": 4158327,
"unadjustedVolume": 4167600,
"change": 11.33,
"changePercent": 4.81,
"vwap": 245.56,
"label": "October 06, 23",
"changeOverTime": 0.0481
},
{
"date": "2023-10-05",
"open": 236.44,
"high": 237.3,
"low": 234.35,
"close": 236.78,
"adjClose": 236.78,
"volume": 1971848,
"unadjustedVolume": 1971600,
"change": 0.34,
"changePercent": 0.1438,
"vwap": 236.15,
"label": "October 05, 23",
"changeOverTime": 0.001438
},
{
"date": "2023-10-04",
"open": 233.35,
"high": 237.57,
"low": 233.35,
"close": 236.44,
"adjClose": 236.44,
"volume": 2368790,
"unadjustedVolume": 2368800,
"change": 3.09,
"changePercent": 1.32,
"vwap": 235.94,
"label": "October 04, 23",
"changeOverTime": 0.0132
},
{
"date": "2023-10-03",
"open": 234.68,
"high": 237.6099,
"low": 230.09,
"close": 231.71,
"adjClose": 231.71,
"volume": 2102602,
"unadjustedVolume": 2102600,
"change": -2.97,
"changePercent": -1.27,
"vwap": 232.7,
"label": "October 03, 23",
"changeOverTime": -0.0127
},
{
"date": "2023-10-02",
"open": 235,
"high": 238.19,
"low": 233.89,
"close": 236.77,
"adjClose": 236.77,
"volume": 2532102,
"unadjustedVolume": 2532100,
"change": 1.77,
"changePercent": 0.75319,
"vwap": 236.03,
"label": "October 02, 23",
"changeOverTime": 0.0075319
},
{
"date": "2023-09-29",
"open": 238,
"high": 238.34,
"low": 234.0353,
"close": 234.44,
"adjClose": 234.44,
"volume": 2248209,
"unadjustedVolume": 2247600,
"change": -3.56,
"changePercent": -1.5,
"vwap": 235.5,
"label": "September 29, 23",
"changeOverTime": -0.015
},
{
"date": "2023-09-28",
"open": 232.47,
"high": 237.3,
"low": 230.67,
"close": 235.18,
"adjClose": 235.18,
"volume": 2227765,
"unadjustedVolume": 2227800,
"change": 2.71,
"changePercent": 1.17,
"vwap": 234.71,
"label": "September 28, 23",
"changeOverTime": 0.0117
},
{
"date": "2023-09-27",
"open": 228.87,
"high": 233.525,
"low": 228.32,
"close": 231.9,
"adjClose": 231.9,
"volume": 2783699,
"unadjustedVolume": 2783700,
"change": 3.03,
"changePercent": 1.32,
"vwap": 231.29,
"label": "September 27, 23",
"changeOverTime": 0.0132
},
{
"date": "2023-09-26",
"open": 225.96,
"high": 227.8,
"low": 224.7509,
"close": 226.79,
"adjClose": 226.79,
"volume": 2115826,
"unadjustedVolume": 2115800,
"change": 0.83,
"changePercent": 0.36732,
"vwap": 226.18,
"label": "September 26, 23",
"changeOverTime": 0.0036732
},
{
"date": "2023-09-25",
"open": 227.53,
"high": 227.95,
"low": 224.64,
"close": 226.53,
"adjClose": 226.53,
"volume": 2127421,
"unadjustedVolume": 2127400,
"change": -1,
"changePercent": -0.4395,
"vwap": 226.32,
"label": "September 25, 23",
"changeOverTime": -0.004395
},
{
"date": "2023-09-22",
"open": 228.55,
"high": 230.73,
"low": 226.64,
"close": 228.51,
"adjClose": 228.51,
"volume": 2219279,
"unadjustedVolume": 2218900,
"change": -0.04,
"changePercent": -0.01750164,
"vwap": 228.78,
"label": "September 22, 23",
"changeOverTime": -0.0001750164
},
{
"date": "2023-09-21",
"open": 231.63,
"high": 233.18,
"low": 227.185,
"close": 227.44,
"adjClose": 227.44,
"volume": 3192794,
"unadjustedVolume": 3191700,
"change": -4.19,
"changePercent": -1.81,
"vwap": 228.62,
"label": "September 21, 23",
"changeOverTime": -0.0181
},
{
"date": "2023-09-20",
"open": 235.13,
"high": 238.875,
"low": 234.49,
"close": 235.3,
"adjClose": 235.3,
"volume": 1905009,
"unadjustedVolume": 1902600,
"change": 0.17,
"changePercent": 0.07230043,
"vwap": 236.32,
"label": "September 20, 23",
"changeOverTime": 0.0007230043
},
{
"date": "2023-09-19",
"open": 238.31,
"high": 238.79,
"low": 231.35,
"close": 236.17,
"adjClose": 236.17,
"volume": 3761765,
"unadjustedVolume": 3761300,
"change": -2.14,
"changePercent": -0.89799,
"vwap": 235.66,
"label": "September 19, 23",
"changeOverTime": -0.0089799
},
{
"date": "2023-09-18",
"open": 240.34,
"high": 243.26,
"low": 238.78,
"close": 239.89,
"adjClose": 239.89,
"volume": 1973807,
"unadjustedVolume": 1973800,
"change": -0.45,
"changePercent": -0.18723,
"vwap": 240.61,
"label": "September 18, 23",
"changeOverTime": -0.0018723
},
{
"date": "2023-09-15",
"open": 245.33,
"high": 245.685,
"low": 238.57,
"close": 240.2,
"adjClose": 240.2,
"volume": 3573949,
"unadjustedVolume": 3573600,
"change": -5.13,
"changePercent": -2.09,
"vwap": 240.97,
"label": "September 15, 23",
"changeOverTime": -0.0209
},
{
"date": "2023-09-14",
"open": 247.99,
"high": 248.32,
"low": 244.6334,
"close": 245.82,
"adjClose": 245.82,
"volume": 1901241,
"unadjustedVolume": 1901100,
"change": -2.17,
"changePercent": -0.87504,
"vwap": 246.23,
"label": "September 14, 23",
"changeOverTime": -0.0087504
},
{
"date": "2023-09-13",
"open": 243.21,
"high": 247.77,
"low": 242.43,
"close": 246.29,
"adjClose": 246.29,
"volume": 1802717,
"unadjustedVolume": 1802700,
"change": 3.08,
"changePercent": 1.27,
"vwap": 245.96,
"label": "September 13, 23",
"changeOverTime": 0.0127
},
{
"date": "2023-09-12",
"open": 251.99,
"high": 252.91,
"low": 245.64,
"close": 245.73,
"adjClose": 245.73,
"volume": 2539084,
"unadjustedVolume": 2552300,
"change": -6.26,
"changePercent": -2.48,
"vwap": 247.47,
"label": "September 12, 23",
"changeOverTime": -0.0248
},
{
"date": "2023-09-11",
"open": 249.9,
"high": 254.23,
"low": 249,
"close": 253.14,
"adjClose": 253.14,
"volume": 2442058,
"unadjustedVolume": 2442100,
"change": 3.24,
"changePercent": 1.3,
"vwap": 252.16,
"label": "September 11, 23",
"changeOverTime": 0.013
},
{
"date": "2023-09-08",
"open": 245,
"high": 249.8891,
"low": 244.88,
"close": 248.74,
"adjClose": 248.74,
"volume": 2225065,
"unadjustedVolume": 2224100,
"change": 3.74,
"changePercent": 1.53,
"vwap": 248.43,
"label": "September 08, 23",
"changeOverTime": 0.0153
},
{
"date": "2023-09-07",
"open": 244.19,
"high": 247.04,
"low": 242.35,
"close": 245.44,
"adjClose": 245.44,
"volume": 1920888,
"unadjustedVolume": 1920700,
"change": 1.25,
"changePercent": 0.5119,
"vwap": 245.2,
"label": "September 07, 23",
"changeOverTime": 0.005119
},
{
"date": "2023-09-06",
"open": 245.09,
"high": 245.93,
"low": 242.72,
"close": 245.21,
"adjClose": 245.21,
"volume": 1975600,
"unadjustedVolume": 1975600,
"change": 0.12,
"changePercent": 0.04896161,
"vwap": 244.62,
"label": "September 06, 23",
"changeOverTime": 0.0004896161
},
{
"date": "2023-09-05",
"open": 242.71,
"high": 245.25,
"low": 240.25,
"close": 245.07,
"adjClose": 245.07,
"volume": 2097100,
"unadjustedVolume": 2097100,
"change": 2.36,
"changePercent": 0.97235,
"vwap": 243.52,
"label": "September 05, 23",
"changeOverTime": 0.0097235
},
{
"date": "2023-09-01",
"open": 243.25,
"high": 244.77,
"low": 240.47,
"close": 242.72,
"adjClose": 242.72,
"volume": 2126500,
"unadjustedVolume": 2126500,
"change": -0.53,
"changePercent": -0.21788,
"vwap": 242.65,
"label": "September 01, 23",
"changeOverTime": -0.0021788
},
{
"date": "2023-08-31",
"open": 239.58,
"high": 243.83,
"low": 239.58,
"close": 243.3,
"adjClose": 243.3,
"volume": 3762300,
"unadjustedVolume": 3762300,
"change": 3.72,
"changePercent": 1.55,
"vwap": 242.24,
"label": "August 31, 23",
"changeOverTime": 0.0155
},
{
"date": "2023-08-30",
"open": 235.82,
"high": 239.4,
"low": 235,
"close": 237.9,
"adjClose": 237.9,
"volume": 3121200,
"unadjustedVolume": 3121200,
"change": 2.08,
"changePercent": 0.88203,
"vwap": 237.43,
"label": "August 30, 23",
"changeOverTime": 0.0088203
},
{
"date": "2023-08-29",
"open": 232.77,
"high": 234.19,
"low": 231.42,
"close": 233.92,
"adjClose": 233.92,
"volume": 4762300,
"unadjustedVolume": 4762300,
"change": 1.15,
"changePercent": 0.49405,
"vwap": 233.18,
"label": "August 29, 23",
"changeOverTime": 0.0049405
},
{
"date": "2023-08-28",
"open": 230.77,
"high": 233.08,
"low": 228.95,
"close": 232.42,
"adjClose": 232.42,
"volume": 2028200,
"unadjustedVolume": 2028200,
"change": 1.65,
"changePercent": 0.715,
"vwap": 231.48,
"label": "August 28, 23",
"changeOverTime": 0.00715
},
{
"date": "2023-08-25",
"open": 229.73,
"high": 232.02,
"low": 226.32,
"close": 230.76,
"adjClose": 230.76,
"volume": 2596500,
"unadjustedVolume": 2596500,
"change": 1.03,
"changePercent": 0.44835,
"vwap": 229.7,
"label": "August 25, 23",
"changeOverTime": 0.0044835
},
{
"date": "2023-08-24",
"open": 238,
"high": 238.2,
"low": 226.93,
"close": 227.45,
"adjClose": 227.45,
"volume": 3235600,
"unadjustedVolume": 3235600,
"change": -10.55,
"changePercent": -4.43,
"vwap": 230.86,
"label": "August 24, 23",
"changeOverTime": -0.0443
},
{
"date": "2023-08-23",
"open": 235.51,
"high": 237.25,
"low": 231.76,
"close": 235.66,
"adjClose": 235.66,
"volume": 3097000,
"unadjustedVolume": 3097000,
"change": 0.15,
"changePercent": 0.06369156,
"vwap": 234.89,
"label": "August 23, 23",
"changeOverTime": 0.0006369156
},
{
"date": "2023-08-22",
"open": 241.65,
"high": 242.09,
"low": 231.03,
"close": 234.56,
"adjClose": 234.56,
"volume": 6066400,
"unadjustedVolume": 6066400,
"change": -7.09,
"changePercent": -2.93,
"vwap": 235.89,
"label": "August 22, 23",
"changeOverTime": -0.0293
},
{
"date": "2023-08-21",
"open": 236.5,
"high": 246.3,
"low": 236.3,
"close": 240.81,
"adjClose": 240.81,
"volume": 20268800,
"unadjustedVolume": 20268800,
"change": 4.31,
"changePercent": 1.82,
"vwap": 241.14,
"label": "August 21, 23",
"changeOverTime": 0.0182
},
{
"date": "2023-08-18",
"open": 202.02,
"high": 211.14,
"low": 201.17,
"close": 209.69,
"adjClose": 209.69,
"volume": 9927500,
"unadjustedVolume": 9927500,
"change": 7.67,
"changePercent": 3.8,
"vwap": 207.33,
"label": "August 18, 23",
"changeOverTime": 0.038
},
{
"date": "2023-08-17",
"open": 213,
"high": 213,
"low": 206.89,
"close": 207.57,
"adjClose": 207.57,
"volume": 5038500,
"unadjustedVolume": 5038500,
"change": -5.43,
"changePercent": -2.55,
"vwap": 209.15,
"label": "August 17, 23",
"changeOverTime": -0.0255
},
{
"date": "2023-08-16",
"open": 215.99,
"high": 216.94,
"low": 213.58,
"close": 213.97,
"adjClose": 213.97,
"volume": 2963500,
"unadjustedVolume": 2963500,
"change": -2.02,
"changePercent": -0.93523,
"vwap": 214.83,
"label": "August 16, 23",
"changeOverTime": -0.0093523
},
{
"date": "2023-08-15",
"open": 218.49,
"high": 219.54,
"low": 214.96,
"close": 215.66,
"adjClose": 215.66,
"volume": 2993000,
"unadjustedVolume": 2993000,
"change": -2.83,
"changePercent": -1.3,
"vwap": 216.72,
"label": "August 15, 23",
"changeOverTime": -0.013
},
{
"date": "2023-08-14",
"open": 218.44,
"high": 221.77,
"low": 215.5,
"close": 219.34,
"adjClose": 219.34,
"volume": 4113100,
"unadjustedVolume": 4113100,
"change": 0.9,
"changePercent": 0.41201,
"vwap": 218.87,
"label": "August 14, 23",
"changeOverTime": 0.0041201
},
{
"date": "2023-08-11",
"open": 212.84,
"high": 220.45,
"low": 212.84,
"close": 217.96,
"adjClose": 217.96,
"volume": 3909400,
"unadjustedVolume": 3909400,
"change": 5.12,
"changePercent": 2.41,
"vwap": 217.08,
"label": "August 11, 23",
"changeOverTime": 0.0241
},
{
"date": "2023-08-10",
"open": 216.33,
"high": 218.42,
"low": 212.9,
"close": 214.06,
"adjClose": 214.06,
"volume": 4484000,
"unadjustedVolume": 4484000,
"change": -2.27,
"changePercent": -1.05,
"vwap": 215.13,
"label": "August 10, 23",
"changeOverTime": -0.0105
},
{
"date": "2023-08-09",
"open": 211.37,
"high": 213.79,
"low": 210.1,
"close": 213.47,
"adjClose": 213.47,
"volume": 3953100,
"unadjustedVolume": 3953100,
"change": 2.1,
"changePercent": 0.99352,
"vwap": 212.45,
"label": "August 09, 23",
"changeOverTime": 0.0099352
},
{
"date": "2023-08-08",
"open": 210.85,
"high": 212.9,
"low": 208.02,
"close": 211.48,
"adjClose": 211.48,
"volume": 7605800,
"unadjustedVolume": 7605800,
"change": 0.63,
"changePercent": 0.29879,
"vwap": 210.8,
"label": "August 08, 23",
"changeOverTime": 0.0029879
},
{
"date": "2023-08-07",
"open": 219.07,
"high": 219.45,
"low": 213.3,
"close": 215.24,
"adjClose": 215.24,
"volume": 8844100,
"unadjustedVolume": 8844100,
"change": -3.83,
"changePercent": -1.75,
"vwap": 216,
"label": "August 07, 23",
"changeOverTime": -0.0175
},
{
"date": "2023-08-04",
"open": 224.5,
"high": 225.5,
"low": 213.35,
"close": 218.32,
"adjClose": 218.32,
"volume": 15293200,
"unadjustedVolume": 15293200,
"change": -6.18,
"changePercent": -2.75,
"vwap": 219.06,
"label": "August 04, 23",
"changeOverTime": -0.0275
},
{
"date": "2023-08-03",
"open": 234.81,
"high": 238.75,
"low": 233.81,
"close": 237.45,
"adjClose": 237.45,
"volume": 3808900,
"unadjustedVolume": 3808900,
"change": 2.64,
"changePercent": 1.12,
"vwap": 236.67,
"label": "August 03, 23",
"changeOverTime": 0.0112
},
{
"date": "2023-08-02",
"open": 249.05,
"high": 249.4,
"low": 234.04,
"close": 236.17,
"adjClose": 236.17,
"volume": 6304500,
"unadjustedVolume": 6304500,
"change": -12.88,
"changePercent": -5.17,
"vwap": 239.87,
"label": "August 02, 23",
"changeOverTime": -0.0517
},
{
"date": "2023-08-01",
"open": 249.89,
"high": 254.03,
"low": 248.01,
"close": 253.17,
"adjClose": 253.17,
"volume": 2322200,
"unadjustedVolume": 2322200,
"change": 3.28,
"changePercent": 1.31,
"vwap": 251.74,
"label": "August 01, 23",
"changeOverTime": 0.0131
},
{
"date": "2023-07-31",
"open": 250,
"high": 253.34,
"low": 247.72,
"close": 249.96,
"adjClose": 249.96,
"volume": 2279400,
"unadjustedVolume": 2279400,
"change": -0.04,
"changePercent": -0.016,
"vwap": 250.34,
"label": "July 31, 23",
"changeOverTime": -0.00016
},
{
"date": "2023-07-28",
"open": 247.5,
"high": 249.29,
"low": 244.81,
"close": 248.44,
"adjClose": 248.44,
"volume": 2094400,
"unadjustedVolume": 2094400,
"change": 0.94,
"changePercent": 0.3798,
"vwap": 247.51,
"label": "July 28, 23",
"changeOverTime": 0.003798
},
{
"date": "2023-07-27",
"open": 248,
"high": 249.83,
"low": 243.25,
"close": 245.28,
"adjClose": 245.28,
"volume": 3086000,
"unadjustedVolume": 3086000,
"change": -2.72,
"changePercent": -1.1,
"vwap": 246.12,
"label": "July 27, 23",
"changeOverTime": -0.011
},
{
"date": "2023-07-26",
"open": 239.71,
"high": 248.65,
"low": 238.87,
"close": 245.01,
"adjClose": 245.01,
"volume": 3631100,
"unadjustedVolume": 3631100,
"change": 5.3,
"changePercent": 2.21,
"vwap": 244.18,
"label": "July 26, 23",
"changeOverTime": 0.0221
},
{
"date": "2023-07-25",
"open": 245,
"high": 246.85,
"low": 242.73,
"close": 242.91,
"adjClose": 242.91,
"volume": 2299600,
"unadjustedVolume": 2299600,
"change": -2.09,
"changePercent": -0.85306,
"vwap": 244.16,
"label": "July 25, 23",
"changeOverTime": -0.0085306
},
{
"date": "2023-07-24",
"open": 243.82,
"high": 245.99,
"low": 239.74,
"close": 243.33,
"adjClose": 243.33,
"volume": 2502800,
"unadjustedVolume": 2502800,
"change": -0.49,
"changePercent": -0.20097,
"vwap": 243.02,
"label": "July 24, 23",
"changeOverTime": -0.0020097
},
{
"date": "2023-07-21",
"open": 244.49,
"high": 246.39,
"low": 243.06,
"close": 243.82,
"adjClose": 243.82,
"volume": 7348500,
"unadjustedVolume": 7348500,
"change": -0.67,
"changePercent": -0.27404,
"vwap": 244.42,
"label": "July 21, 23",
"changeOverTime": -0.0027404
},
{
"date": "2023-07-20",
"open": 243.99,
"high": 247.53,
"low": 241.2,
"close": 242.05,
"adjClose": 242.05,
"volume": 2983300,
"unadjustedVolume": 2983300,
"change": -1.94,
"changePercent": -0.79511,
"vwap": 243.59,
"label": "July 20, 23",
"changeOverTime": -0.0079511
},
{
"date": "2023-07-19",
"open": 248.89,
"high": 250.25,
"low": 245.07,
"close": 246,
"adjClose": 246,
"volume": 3225000,
"unadjustedVolume": 3225000,
"change": -2.89,
"changePercent": -1.16,
"vwap": 247.11,
"label": "July 19, 23",
"changeOverTime": -0.0116
},
{
"date": "2023-07-18",
"open": 249.94,
"high": 250.22,
"low": 245.57,
"close": 248.34,
"adjClose": 248.34,
"volume": 3491900,
"unadjustedVolume": 3491900,
"change": -1.6,
"changePercent": -0.64015,
"vwap": 248.04,
"label": "July 18, 23",
"changeOverTime": -0.0064015
},
{
"date": "2023-07-17",
"open": 240.97,
"high": 250.77,
"low": 240.97,
"close": 250.05,
"adjClose": 250.05,
"volume": 5804300,
"unadjustedVolume": 5804300,
"change": 9.08,
"changePercent": 3.77,
"vwap": 247.26,
"label": "July 17, 23",
"changeOverTime": 0.0377
},
{
"date": "2023-07-14",
"open": 238.5,
"high": 242.83,
"low": 238.08,
"close": 241.26,
"adjClose": 241.26,
"volume": 5660800,
"unadjustedVolume": 5660800,
"change": 2.76,
"changePercent": 1.16,
"vwap": 240.72,
"label": "July 14, 23",
"changeOverTime": 0.0116
},
{
"date": "2023-07-13",
"open": 236.29,
"high": 243.7,
"low": 234.52,
"close": 239.01,
"adjClose": 239.01,
"volume": 9394200,
"unadjustedVolume": 9394200,
"change": 2.72,
"changePercent": 1.15,
"vwap": 239.08,
"label": "July 13, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-07-12",
"open": 251.14,
"high": 251.88,
"low": 231.81,
"close": 232.64,
"adjClose": 232.64,
"volume": 17787000,
"unadjustedVolume": 17787000,
"change": -18.5,
"changePercent": -7.37,
"vwap": 238.78,
"label": "July 12, 23",
"changeOverTime": -0.0737
},
{
"date": "2023-07-11",
"open": 248.58,
"high": 250.99,
"low": 246.27,
"close": 250.23,
"adjClose": 250.23,
"volume": 2772900,
"unadjustedVolume": 2772900,
"change": 1.65,
"changePercent": 0.66377,
"vwap": 249.16,
"label": "July 11, 23",
"changeOverTime": 0.0066377
},
{
"date": "2023-07-10",
"open": 248.96,
"high": 251.25,
"low": 246.89,
"close": 247.47,
"adjClose": 247.47,
"volume": 4323000,
"unadjustedVolume": 4323000,
"change": -1.49,
"changePercent": -0.59849,
"vwap": 248.54,
"label": "July 10, 23",
"changeOverTime": -0.0059849
},
{
"date": "2023-07-07",
"open": 252,
"high": 253.08,
"low": 247.06,
"close": 247.59,
"adjClose": 247.59,
"volume": 3690200,
"unadjustedVolume": 3690200,
"change": -4.41,
"changePercent": -1.75,
"vwap": 249.24,
"label": "July 07, 23",
"changeOverTime": -0.0175
},
{
"date": "2023-07-06",
"open": 254.08,
"high": 255.54,
"low": 250.75,
"close": 253.4,
"adjClose": 253.4,
"volume": 3243100,
"unadjustedVolume": 3243100,
"change": -0.68,
"changePercent": -0.26763,
"vwap": 253.23,
"label": "July 06, 23",
"changeOverTime": -0.0026763
},
{
"date": "2023-07-05",
"open": 253.09,
"high": 258.88,
"low": 252.1,
"close": 257.88,
"adjClose": 257.88,
"volume": 3948100,
"unadjustedVolume": 3948100,
"change": 4.79,
"changePercent": 1.89,
"vwap": 256.29,
"label": "July 05, 23",
"changeOverTime": 0.0189
},
{
"date": "2023-07-03",
"open": 255.1,
"high": 255.44,
"low": 252.54,
"close": 254.64,
"adjClose": 254.64,
"volume": 1744200,
"unadjustedVolume": 1744200,
"change": -0.46,
"changePercent": -0.18032,
"vwap": 254.21,
"label": "July 03, 23",
"changeOverTime": -0.0018032
},
{
"date": "2023-06-30",
"open": 255.49,
"high": 256.83,
"low": 252.38,
"close": 255.51,
"adjClose": 255.51,
"volume": 3392800,
"unadjustedVolume": 3392800,
"change": 0.02,
"changePercent": 0.0078281,
"vwap": 254.91,
"label": "June 30, 23",
"changeOverTime": 0.000078281
},
{
"date": "2023-06-29",
"open": 252.86,
"high": 254.89,
"low": 251.06,
"close": 253.33,
"adjClose": 253.33,
"volume": 2600800,
"unadjustedVolume": 2600800,
"change": 0.47,
"changePercent": 0.18587,
"vwap": 253.09,
"label": "June 29, 23",
"changeOverTime": 0.0018587
},
{
"date": "2023-06-28",
"open": 248.76,
"high": 255.42,
"low": 247.83,
"close": 253.41,
"adjClose": 253.41,
"volume": 3921900,
"unadjustedVolume": 3921900,
"change": 4.65,
"changePercent": 1.87,
"vwap": 252.22,
"label": "June 28, 23",
"changeOverTime": 0.0187
},
{
"date": "2023-06-27",
"open": 244.26,
"high": 253.51,
"low": 244.16,
"close": 251.59,
"adjClose": 251.59,
"volume": 7023500,
"unadjustedVolume": 7023500,
"change": 7.33,
"changePercent": 3,
"vwap": 249.75,
"label": "June 27, 23",
"changeOverTime": 0.03
},
{
"date": "2023-06-26",
"open": 245.83,
"high": 250.55,
"low": 243.42,
"close": 243.8,
"adjClose": 243.8,
"volume": 4656800,
"unadjustedVolume": 4656800,
"change": -2.03,
"changePercent": -0.82577,
"vwap": 245.92,
"label": "June 26, 23",
"changeOverTime": -0.0082577
},
{
"date": "2023-06-23",
"open": 246.84,
"high": 248.65,
"low": 243.75,
"close": 243.94,
"adjClose": 243.94,
"volume": 5667000,
"unadjustedVolume": 5667000,
"change": -2.9,
"changePercent": -1.17,
"vwap": 245.45,
"label": "June 23, 23",
"changeOverTime": -0.0117
},
{
"date": "2023-06-22",
"open": 238.91,
"high": 249.26,
"low": 238.36,
"close": 249.15,
"adjClose": 249.15,
"volume": 6490200,
"unadjustedVolume": 6490200,
"change": 10.24,
"changePercent": 4.29,
"vwap": 245.59,
"label": "June 22, 23",
"changeOverTime": 0.0429
},
{
"date": "2023-06-21",
"open": 241.22,
"high": 242.43,
"low": 237.2,
"close": 238.92,
"adjClose": 238.92,
"volume": 5316000,
"unadjustedVolume": 5316000,
"change": -2.3,
"changePercent": -0.95349,
"vwap": 239.52,
"label": "June 21, 23",
"changeOverTime": -0.0095349
},
{
"date": "2023-06-20",
"open": 244.21,
"high": 245.05,
"low": 238.17,
"close": 241.6,
"adjClose": 241.6,
"volume": 7910300,
"unadjustedVolume": 7910300,
"change": -2.61,
"changePercent": -1.07,
"vwap": 241.61,
"label": "June 20, 23",
"changeOverTime": -0.0107
},
{
"date": "2023-06-16",
"open": 247.41,
"high": 247.7,
"low": 242.07,
"close": 246.53,
"adjClose": 246.53,
"volume": 54813700,
"unadjustedVolume": 54813700,
"change": -0.88,
"changePercent": -0.35568,
"vwap": 245.43,
"label": "June 16, 23",
"changeOverTime": -0.0035568
},
{
"date": "2023-06-15",
"open": 236.21,
"high": 244.86,
"low": 236.21,
"close": 243.8,
"adjClose": 243.8,
"volume": 6482600,
"unadjustedVolume": 6482600,
"change": 7.59,
"changePercent": 3.21,
"vwap": 241.62,
"label": "June 15, 23",
"changeOverTime": 0.0321
},
{
"date": "2023-06-14",
"open": 232.66,
"high": 239.63,
"low": 232.66,
"close": 238.56,
"adjClose": 238.56,
"volume": 5658500,
"unadjustedVolume": 5658500,
"change": 5.9,
"changePercent": 2.54,
"vwap": 236.95,
"label": "June 14, 23",
"changeOverTime": 0.0254
},
{
"date": "2023-06-13",
"open": 231.5,
"high": 234.5,
"low": 229.2,
"close": 233.63,
"adjClose": 233.63,
"volume": 5957900,
"unadjustedVolume": 5957900,
"change": 2.13,
"changePercent": 0.92009,
"vwap": 232.44,
"label": "June 13, 23",
"changeOverTime": 0.0092009
},
{
"date": "2023-06-12",
"open": 220.91,
"high": 229.29,
"low": 220.55,
"close": 229.14,
"adjClose": 229.14,
"volume": 5424200,
"unadjustedVolume": 5424200,
"change": 8.23,
"changePercent": 3.73,
"vwap": 226.33,
"label": "June 12, 23",
"changeOverTime": 0.0373
},
{
"date": "2023-06-09",
"open": 222.82,
"high": 224.78,
"low": 219.31,
"close": 220.1,
"adjClose": 220.1,
"volume": 4969900,
"unadjustedVolume": 4969900,
"change": -2.72,
"changePercent": -1.22,
"vwap": 221.4,
"label": "June 09, 23",
"changeOverTime": -0.0122
},
{
"date": "2023-06-08",
"open": 216.62,
"high": 223.04,
"low": 216.25,
"close": 222.82,
"adjClose": 222.82,
"volume": 5031600,
"unadjustedVolume": 5031600,
"change": 6.2,
"changePercent": 2.86,
"vwap": 220.7,
"label": "June 08, 23",
"changeOverTime": 0.0286
}
]
}