Revision control
Copy as Markdown
{
"symbol": "PEP",
"historical": [
{
"date": "2023-12-07",
"open": 168,
"high": 168.3043,
"low": 166.7,
"close": 167.46,
"adjClose": 167.46,
"volume": 4647623,
"unadjustedVolume": 4205608,
"change": -0.54,
"changePercent": -0.32143,
"vwap": 167.59,
"label": "December 07, 23",
"changeOverTime": -0.0032143
},
{
"date": "2023-12-06",
"open": 167.98,
"high": 168.32,
"low": 166.73,
"close": 167.51,
"adjClose": 167.51,
"volume": 4726646,
"unadjustedVolume": 4726600,
"change": -0.47,
"changePercent": -0.2798,
"vwap": 167.43,
"label": "December 06, 23",
"changeOverTime": -0.002798
},
{
"date": "2023-12-05",
"open": 169.15,
"high": 169.5731,
"low": 167.71,
"close": 167.94,
"adjClose": 167.94,
"volume": 4553781,
"unadjustedVolume": 4553800,
"change": -1.21,
"changePercent": -0.71534,
"vwap": 168.47,
"label": "December 05, 23",
"changeOverTime": -0.0071534
},
{
"date": "2023-12-04",
"open": 168.4,
"high": 169.92,
"low": 168.19,
"close": 169.14,
"adjClose": 169.14,
"volume": 5323333,
"unadjustedVolume": 5323300,
"change": 0.74,
"changePercent": 0.43943,
"vwap": 169.03,
"label": "December 04, 23",
"changeOverTime": 0.0043943
},
{
"date": "2023-12-01",
"open": 168.37,
"high": 168.85,
"low": 167.38,
"close": 168.69,
"adjClose": 168.69,
"volume": 4897439,
"unadjustedVolume": 4893900,
"change": 0.32,
"changePercent": 0.19006,
"vwap": 168.4,
"label": "December 01, 23",
"changeOverTime": 0.0019006
},
{
"date": "2023-11-30",
"open": 166.11,
"high": 168.36,
"low": 164.82,
"close": 168.29,
"adjClose": 168.29,
"volume": 7346920,
"unadjustedVolume": 7346700,
"change": 2.18,
"changePercent": 1.31,
"vwap": 167.55,
"label": "November 30, 23",
"changeOverTime": 0.0131
},
{
"date": "2023-11-29",
"open": 169.1,
"high": 169.12,
"low": 166.65,
"close": 167.16,
"adjClose": 165.9,
"volume": 4722423,
"unadjustedVolume": 4722400,
"change": -1.94,
"changePercent": -1.15,
"vwap": 167.39,
"label": "November 29, 23",
"changeOverTime": -0.0115
},
{
"date": "2023-11-28",
"open": 168.38,
"high": 169.76,
"low": 168.02,
"close": 168.86,
"adjClose": 167.58,
"volume": 4056190,
"unadjustedVolume": 4056100,
"change": 0.48,
"changePercent": 0.28507,
"vwap": 169.01,
"label": "November 28, 23",
"changeOverTime": 0.0028507
},
{
"date": "2023-11-27",
"open": 169.7,
"high": 169.7,
"low": 168.09,
"close": 168.32,
"adjClose": 167.05,
"volume": 3664714,
"unadjustedVolume": 3664700,
"change": -1.38,
"changePercent": -0.8132,
"vwap": 168.53,
"label": "November 27, 23",
"changeOverTime": -0.008132
},
{
"date": "2023-11-24",
"open": 168.95,
"high": 170.02,
"low": 168.95,
"close": 169.37,
"adjClose": 168.09,
"volume": 1751667,
"unadjustedVolume": 1751700,
"change": 0.42,
"changePercent": 0.24859,
"vwap": 169.35,
"label": "November 24, 23",
"changeOverTime": 0.0024859
},
{
"date": "2023-11-22",
"open": 168.35,
"high": 169.57,
"low": 168.2963,
"close": 169.22,
"adjClose": 169.22,
"volume": 3235732,
"unadjustedVolume": 3235600,
"change": 0.87,
"changePercent": 0.51678,
"vwap": 169.07,
"label": "November 22, 23",
"changeOverTime": 0.0051678
},
{
"date": "2023-11-21",
"open": 167.11,
"high": 167.86,
"low": 165.9216,
"close": 167.8,
"adjClose": 167.8,
"volume": 3979988,
"unadjustedVolume": 3980000,
"change": 0.69,
"changePercent": 0.4129,
"vwap": 167.4,
"label": "November 21, 23",
"changeOverTime": 0.004129
},
{
"date": "2023-11-20",
"open": 166,
"high": 166.77,
"low": 165.72,
"close": 166.52,
"adjClose": 166.52,
"volume": 4887350,
"unadjustedVolume": 4886200,
"change": 0.52,
"changePercent": 0.31325,
"vwap": 166.4,
"label": "November 20, 23",
"changeOverTime": 0.0031325
},
{
"date": "2023-11-17",
"open": 168.05,
"high": 168.25,
"low": 165.77,
"close": 166.76,
"adjClose": 166.76,
"volume": 5583290,
"unadjustedVolume": 5583100,
"change": -1.29,
"changePercent": -0.76763,
"vwap": 166.67,
"label": "November 17, 23",
"changeOverTime": -0.0076763
},
{
"date": "2023-11-16",
"open": 168.39,
"high": 170,
"low": 166.4,
"close": 167.71,
"adjClose": 167.71,
"volume": 5386432,
"unadjustedVolume": 5386400,
"change": -0.68,
"changePercent": -0.40382,
"vwap": 167.57,
"label": "November 16, 23",
"changeOverTime": -0.0040382
},
{
"date": "2023-11-15",
"open": 168.7,
"high": 168.7889,
"low": 166.27,
"close": 167.25,
"adjClose": 167.25,
"volume": 5611162,
"unadjustedVolume": 5611200,
"change": -1.45,
"changePercent": -0.85951,
"vwap": 167.08,
"label": "November 15, 23",
"changeOverTime": -0.0085951
},
{
"date": "2023-11-14",
"open": 167.95,
"high": 168.44,
"low": 166.89,
"close": 168.11,
"adjClose": 168.11,
"volume": 6201935,
"unadjustedVolume": 6238900,
"change": 0.16,
"changePercent": 0.09526645,
"vwap": 167.85,
"label": "November 14, 23",
"changeOverTime": 0.0009526645
},
{
"date": "2023-11-13",
"open": 167,
"high": 168.78,
"low": 166.46,
"close": 167.77,
"adjClose": 167.77,
"volume": 5402335,
"unadjustedVolume": 5402300,
"change": 0.77,
"changePercent": 0.46108,
"vwap": 167.91,
"label": "November 13, 23",
"changeOverTime": 0.0046108
},
{
"date": "2023-11-10",
"open": 167.31,
"high": 167.78,
"low": 164.86,
"close": 166.92,
"adjClose": 166.92,
"volume": 5553519,
"unadjustedVolume": 5552900,
"change": -0.39,
"changePercent": -0.2331,
"vwap": 166.49,
"label": "November 10, 23",
"changeOverTime": -0.002331
},
{
"date": "2023-11-09",
"open": 167.58,
"high": 167.86,
"low": 165.81,
"close": 166.16,
"adjClose": 166.16,
"volume": 5639290,
"unadjustedVolume": 5639300,
"change": -1.42,
"changePercent": -0.84736,
"vwap": 166.45,
"label": "November 09, 23",
"changeOverTime": -0.0084736
},
{
"date": "2023-11-08",
"open": 168.17,
"high": 168.34,
"low": 166.66,
"close": 167.39,
"adjClose": 167.39,
"volume": 4926736,
"unadjustedVolume": 4926600,
"change": -0.78,
"changePercent": -0.46382,
"vwap": 167.42,
"label": "November 08, 23",
"changeOverTime": -0.0046382
},
{
"date": "2023-11-07",
"open": 166.8,
"high": 167.71,
"low": 166.12,
"close": 167.18,
"adjClose": 167.18,
"volume": 4687447,
"unadjustedVolume": 4687200,
"change": 0.38,
"changePercent": 0.22782,
"vwap": 167.24,
"label": "November 07, 23",
"changeOverTime": 0.0022782
},
{
"date": "2023-11-06",
"open": 165.46,
"high": 167.5,
"low": 165.21,
"close": 166.7,
"adjClose": 166.7,
"volume": 5784687,
"unadjustedVolume": 5784600,
"change": 1.24,
"changePercent": 0.74943,
"vwap": 166.82,
"label": "November 06, 23",
"changeOverTime": 0.0074943
},
{
"date": "2023-11-03",
"open": 168.68,
"high": 168.81,
"low": 166.69,
"close": 166.79,
"adjClose": 166.79,
"volume": 4063294,
"unadjustedVolume": 4063000,
"change": -1.89,
"changePercent": -1.12,
"vwap": 167.4,
"label": "November 03, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-11-02",
"open": 164.74,
"high": 167.16,
"low": 164.67,
"close": 166.83,
"adjClose": 166.83,
"volume": 5413373,
"unadjustedVolume": 5413400,
"change": 2.09,
"changePercent": 1.27,
"vwap": 166.61,
"label": "November 02, 23",
"changeOverTime": 0.0127
},
{
"date": "2023-11-01",
"open": 163.67,
"high": 165.43,
"low": 162.76,
"close": 164.87,
"adjClose": 164.87,
"volume": 6682510,
"unadjustedVolume": 6682500,
"change": 1.2,
"changePercent": 0.73318,
"vwap": 164.69,
"label": "November 01, 23",
"changeOverTime": 0.0073318
},
{
"date": "2023-10-31",
"open": 162.95,
"high": 163.35,
"low": 161.66,
"close": 163.28,
"adjClose": 163.28,
"volume": 5947523,
"unadjustedVolume": 5947400,
"change": 0.33,
"changePercent": 0.20252,
"vwap": 162.91,
"label": "October 31, 23",
"changeOverTime": 0.0020252
},
{
"date": "2023-10-30",
"open": 161.298,
"high": 162.58,
"low": 160.74,
"close": 162.28,
"adjClose": 162.28,
"volume": 4626065,
"unadjustedVolume": 4625900,
"change": 0.982,
"changePercent": 0.60881,
"vwap": 161.94,
"label": "October 30, 23",
"changeOverTime": 0.0060881
},
{
"date": "2023-10-27",
"open": 162.02,
"high": 162.14,
"low": 158.89,
"close": 159.62,
"adjClose": 159.62,
"volume": 5078025,
"unadjustedVolume": 5078000,
"change": -2.4,
"changePercent": -1.48,
"vwap": 160.05,
"label": "October 27, 23",
"changeOverTime": -0.0148
},
{
"date": "2023-10-26",
"open": 162.68,
"high": 163.36,
"low": 161.3,
"close": 161.41,
"adjClose": 161.41,
"volume": 5146996,
"unadjustedVolume": 5147000,
"change": -1.27,
"changePercent": -0.78067,
"vwap": 162.03,
"label": "October 26, 23",
"changeOverTime": -0.0078067
},
{
"date": "2023-10-25",
"open": 162.05,
"high": 163.5,
"low": 161.465,
"close": 162.35,
"adjClose": 162.35,
"volume": 4534609,
"unadjustedVolume": 4534600,
"change": 0.3,
"changePercent": 0.18513,
"vwap": 162.51,
"label": "October 25, 23",
"changeOverTime": 0.0018513
},
{
"date": "2023-10-24",
"open": 160.41,
"high": 162.855,
"low": 159.68,
"close": 162.19,
"adjClose": 162.19,
"volume": 5265171,
"unadjustedVolume": 5265200,
"change": 1.78,
"changePercent": 1.11,
"vwap": 162.1,
"label": "October 24, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-10-23",
"open": 159.6,
"high": 161.6,
"low": 159.06,
"close": 160.08,
"adjClose": 160.08,
"volume": 5795756,
"unadjustedVolume": 5795800,
"change": 0.48,
"changePercent": 0.30075,
"vwap": 160.51,
"label": "October 23, 23",
"changeOverTime": 0.0030075
},
{
"date": "2023-10-20",
"open": 161.37,
"high": 162.23,
"low": 159.71,
"close": 160,
"adjClose": 160,
"volume": 5486488,
"unadjustedVolume": 5485800,
"change": -1.37,
"changePercent": -0.84898,
"vwap": 160.64,
"label": "October 20, 23",
"changeOverTime": -0.0084898
},
{
"date": "2023-10-19",
"open": 161.9,
"high": 162.722,
"low": 160.41,
"close": 160.56,
"adjClose": 160.56,
"volume": 6336801,
"unadjustedVolume": 6336800,
"change": -1.34,
"changePercent": -0.82767,
"vwap": 161.18,
"label": "October 19, 23",
"changeOverTime": -0.0082767
},
{
"date": "2023-10-18",
"open": 161.02,
"high": 163.4,
"low": 160.87,
"close": 162.03,
"adjClose": 162.03,
"volume": 6650607,
"unadjustedVolume": 6650600,
"change": 1.01,
"changePercent": 0.62725,
"vwap": 162.32,
"label": "October 18, 23",
"changeOverTime": 0.0062725
},
{
"date": "2023-10-17",
"open": 160,
"high": 161.63,
"low": 159.16,
"close": 160.37,
"adjClose": 160.37,
"volume": 6411422,
"unadjustedVolume": 6411300,
"change": 0.37,
"changePercent": 0.23125,
"vwap": 160.42,
"label": "October 17, 23",
"changeOverTime": 0.0023125
},
{
"date": "2023-10-16",
"open": 161,
"high": 161.95,
"low": 159.8,
"close": 161.08,
"adjClose": 161.08,
"volume": 5605021,
"unadjustedVolume": 5605000,
"change": 0.08,
"changePercent": 0.04968944,
"vwap": 161.19,
"label": "October 16, 23",
"changeOverTime": 0.0004968944
},
{
"date": "2023-10-13",
"open": 158.62,
"high": 160.24,
"low": 157.95,
"close": 160,
"adjClose": 160,
"volume": 6758821,
"unadjustedVolume": 6757100,
"change": 1.38,
"changePercent": 0.87,
"vwap": 159.45,
"label": "October 13, 23",
"changeOverTime": 0.0087
},
{
"date": "2023-10-12",
"open": 162.6,
"high": 162.65,
"low": 157.43,
"close": 158.08,
"adjClose": 158.08,
"volume": 9024055,
"unadjustedVolume": 9024100,
"change": -4.52,
"changePercent": -2.78,
"vwap": 158.41,
"label": "October 12, 23",
"changeOverTime": -0.0278
},
{
"date": "2023-10-11",
"open": 165.01,
"high": 165.44,
"low": 161.6,
"close": 162.62,
"adjClose": 162.62,
"volume": 7371486,
"unadjustedVolume": 7371500,
"change": -2.39,
"changePercent": -1.45,
"vwap": 162.86,
"label": "October 11, 23",
"changeOverTime": -0.0145
},
{
"date": "2023-10-10",
"open": 164.25,
"high": 165.18,
"low": 162.03,
"close": 164.4,
"adjClose": 164.4,
"volume": 11456363,
"unadjustedVolume": 11456400,
"change": 0.15,
"changePercent": 0.0913242,
"vwap": 164.1,
"label": "October 10, 23",
"changeOverTime": 0.000913242
},
{
"date": "2023-10-09",
"open": 160,
"high": 161.42,
"low": 158.64,
"close": 161.36,
"adjClose": 161.36,
"volume": 7244494,
"unadjustedVolume": 7244500,
"change": 1.36,
"changePercent": 0.85,
"vwap": 160.18,
"label": "October 09, 23",
"changeOverTime": 0.0085
},
{
"date": "2023-10-06",
"open": 158.78,
"high": 160.92,
"low": 155.83,
"close": 160.29,
"adjClose": 160.29,
"volume": 12774672,
"unadjustedVolume": 12770700,
"change": 1.51,
"changePercent": 0.951,
"vwap": 159.04,
"label": "October 06, 23",
"changeOverTime": 0.00951
},
{
"date": "2023-10-05",
"open": 168.77,
"high": 168.81,
"low": 159.87,
"close": 160.1,
"adjClose": 160.1,
"volume": 10556390,
"unadjustedVolume": 10556400,
"change": -8.67,
"changePercent": -5.14,
"vwap": 161.81,
"label": "October 05, 23",
"changeOverTime": -0.0514
},
{
"date": "2023-10-04",
"open": 168.45,
"high": 169.13,
"low": 167.06,
"close": 168.91,
"adjClose": 168.91,
"volume": 4134136,
"unadjustedVolume": 4134000,
"change": 0.46,
"changePercent": 0.27308,
"vwap": 168.51,
"label": "October 04, 23",
"changeOverTime": 0.0027308
},
{
"date": "2023-10-03",
"open": 168.86,
"high": 170,
"low": 167.03,
"close": 167.7,
"adjClose": 167.7,
"volume": 4842523,
"unadjustedVolume": 4873400,
"change": -1.16,
"changePercent": -0.68696,
"vwap": 167.71,
"label": "October 03, 23",
"changeOverTime": -0.0068696
},
{
"date": "2023-10-02",
"open": 169.08,
"high": 169.49,
"low": 167.32,
"close": 169.17,
"adjClose": 169.17,
"volume": 3838871,
"unadjustedVolume": 3838800,
"change": 0.09,
"changePercent": 0.05322924,
"vwap": 168.67,
"label": "October 02, 23",
"changeOverTime": 0.0005322924
},
{
"date": "2023-09-29",
"open": 170.51,
"high": 170.84,
"low": 168.0442,
"close": 169.44,
"adjClose": 169.44,
"volume": 5194292,
"unadjustedVolume": 5194200,
"change": -1.07,
"changePercent": -0.62753,
"vwap": 169.31,
"label": "September 29, 23",
"changeOverTime": -0.0062753
},
{
"date": "2023-09-28",
"open": 169.93,
"high": 170.18,
"low": 168.175,
"close": 169.5,
"adjClose": 169.5,
"volume": 4841646,
"unadjustedVolume": 4841600,
"change": -0.43,
"changePercent": -0.25305,
"vwap": 169.27,
"label": "September 28, 23",
"changeOverTime": -0.0025305
},
{
"date": "2023-09-27",
"open": 172.31,
"high": 172.69,
"low": 169.025,
"close": 169.57,
"adjClose": 169.57,
"volume": 5729854,
"unadjustedVolume": 5729900,
"change": -2.74,
"changePercent": -1.59,
"vwap": 170.13,
"label": "September 27, 23",
"changeOverTime": -0.0159
},
{
"date": "2023-09-26",
"open": 173,
"high": 173.72,
"low": 171.6387,
"close": 172.52,
"adjClose": 172.52,
"volume": 5213692,
"unadjustedVolume": 5213700,
"change": -0.48,
"changePercent": -0.27746,
"vwap": 172.46,
"label": "September 26, 23",
"changeOverTime": -0.0027746
},
{
"date": "2023-09-25",
"open": 174.68,
"high": 175.44,
"low": 173.18,
"close": 174.33,
"adjClose": 174.33,
"volume": 3553687,
"unadjustedVolume": 3553600,
"change": -0.35,
"changePercent": -0.20037,
"vwap": 174.16,
"label": "September 25, 23",
"changeOverTime": -0.0020037
},
{
"date": "2023-09-22",
"open": 174.94,
"high": 176.39,
"low": 174.37,
"close": 175.27,
"adjClose": 175.27,
"volume": 4542456,
"unadjustedVolume": 4542300,
"change": 0.33,
"changePercent": 0.18864,
"vwap": 175.47,
"label": "September 22, 23",
"changeOverTime": 0.0018864
},
{
"date": "2023-09-21",
"open": 178.1,
"high": 178.33,
"low": 175.13,
"close": 175.38,
"adjClose": 175.38,
"volume": 5351155,
"unadjustedVolume": 5351000,
"change": -2.72,
"changePercent": -1.53,
"vwap": 176.13,
"label": "September 21, 23",
"changeOverTime": -0.0153
},
{
"date": "2023-09-20",
"open": 179.09,
"high": 179.419,
"low": 177.56,
"close": 178.38,
"adjClose": 178.38,
"volume": 3696292,
"unadjustedVolume": 3695800,
"change": -0.71,
"changePercent": -0.39645,
"vwap": 178.54,
"label": "September 20, 23",
"changeOverTime": -0.0039645
},
{
"date": "2023-09-19",
"open": 178.86,
"high": 179.13,
"low": 177.3,
"close": 178.32,
"adjClose": 178.32,
"volume": 3369556,
"unadjustedVolume": 3369300,
"change": -0.54,
"changePercent": -0.30191,
"vwap": 178.18,
"label": "September 19, 23",
"changeOverTime": -0.0030191
},
{
"date": "2023-09-18",
"open": 181,
"high": 181,
"low": 178.43,
"close": 179.38,
"adjClose": 179.38,
"volume": 3182752,
"unadjustedVolume": 3182600,
"change": -1.62,
"changePercent": -0.89503,
"vwap": 179.37,
"label": "September 18, 23",
"changeOverTime": -0.0089503
},
{
"date": "2023-09-15",
"open": 181.41,
"high": 181.82,
"low": 179.61,
"close": 179.84,
"adjClose": 179.84,
"volume": 11661176,
"unadjustedVolume": 11656000,
"change": -1.57,
"changePercent": -0.86544,
"vwap": 180.23,
"label": "September 15, 23",
"changeOverTime": -0.0086544
},
{
"date": "2023-09-14",
"open": 179.94,
"high": 181.69,
"low": 179.33,
"close": 181.23,
"adjClose": 181.23,
"volume": 4118298,
"unadjustedVolume": 4118300,
"change": 1.29,
"changePercent": 0.71691,
"vwap": 181.09,
"label": "September 14, 23",
"changeOverTime": 0.0071691
},
{
"date": "2023-09-13",
"open": 178.33,
"high": 180.14,
"low": 178.21,
"close": 179.68,
"adjClose": 179.68,
"volume": 3781554,
"unadjustedVolume": 3781400,
"change": 1.35,
"changePercent": 0.75702,
"vwap": 179.48,
"label": "September 13, 23",
"changeOverTime": 0.0075702
},
{
"date": "2023-09-12",
"open": 178.74,
"high": 178.92,
"low": 177.795,
"close": 178.27,
"adjClose": 178.27,
"volume": 3331234,
"unadjustedVolume": 3331100,
"change": -0.47,
"changePercent": -0.26295,
"vwap": 178.29,
"label": "September 12, 23",
"changeOverTime": -0.0026295
},
{
"date": "2023-09-11",
"open": 176.83,
"high": 179.43,
"low": 176.83,
"close": 178.93,
"adjClose": 178.93,
"volume": 4512875,
"unadjustedVolume": 4512700,
"change": 2.1,
"changePercent": 1.19,
"vwap": 178.83,
"label": "September 11, 23",
"changeOverTime": 0.0119
},
{
"date": "2023-09-08",
"open": 175.81,
"high": 177.15,
"low": 175.61,
"close": 176.27,
"adjClose": 176.27,
"volume": 2995127,
"unadjustedVolume": 2995000,
"change": 0.46,
"changePercent": 0.26165,
"vwap": 176.18,
"label": "September 08, 23",
"changeOverTime": 0.0026165
},
{
"date": "2023-09-07",
"open": 175.85,
"high": 177.055,
"low": 175.21,
"close": 176.4,
"adjClose": 176.4,
"volume": 4934402,
"unadjustedVolume": 4934300,
"change": 0.55,
"changePercent": 0.31277,
"vwap": 176.29,
"label": "September 07, 23",
"changeOverTime": 0.0031277
},
{
"date": "2023-09-06",
"open": 174.92,
"high": 174.99,
"low": 173.48,
"close": 174.73,
"adjClose": 174.73,
"volume": 5933800,
"unadjustedVolume": 5933800,
"change": -0.19,
"changePercent": -0.10862,
"vwap": 174.54,
"label": "September 06, 23",
"changeOverTime": -0.0010862
},
{
"date": "2023-09-05",
"open": 175.265,
"high": 175.88,
"low": 173.645,
"close": 174.16,
"adjClose": 174.16,
"volume": 5081845,
"unadjustedVolume": 5081800,
"change": -1.105,
"changePercent": -0.63047,
"vwap": 174.35,
"label": "September 05, 23",
"changeOverTime": -0.0063047
},
{
"date": "2023-09-01",
"open": 178.73,
"high": 178.81,
"low": 174.6362,
"close": 175.32,
"adjClose": 175.32,
"volume": 4801361,
"unadjustedVolume": 4800400,
"change": -3.41,
"changePercent": -1.91,
"vwap": 175.71,
"label": "September 01, 23",
"changeOverTime": -0.0191
},
{
"date": "2023-08-31",
"open": 179.34,
"high": 179.63,
"low": 177.86,
"close": 177.92,
"adjClose": 177.92,
"volume": 5566735,
"unadjustedVolume": 5566700,
"change": -1.42,
"changePercent": -0.79179,
"vwap": 178.23,
"label": "August 31, 23",
"changeOverTime": -0.0079179
},
{
"date": "2023-08-30",
"open": 181.46,
"high": 182.26,
"low": 180.72,
"close": 181.08,
"adjClose": 179.82,
"volume": 3153432,
"unadjustedVolume": 3153400,
"change": -0.38,
"changePercent": -0.20941,
"vwap": 181.3,
"label": "August 30, 23",
"changeOverTime": -0.0020941
},
{
"date": "2023-08-29",
"open": 180.3,
"high": 181.22,
"low": 179.015,
"close": 180.93,
"adjClose": 179.67,
"volume": 4368626,
"unadjustedVolume": 4368600,
"change": 0.63,
"changePercent": 0.34942,
"vwap": 180.47,
"label": "August 29, 23",
"changeOverTime": 0.0034942
},
{
"date": "2023-08-28",
"open": 180.82,
"high": 181.18,
"low": 179.344,
"close": 180.25,
"adjClose": 178.99,
"volume": 3189757,
"unadjustedVolume": 3189800,
"change": -0.57,
"changePercent": -0.31523,
"vwap": 180.14,
"label": "August 28, 23",
"changeOverTime": -0.0031523
},
{
"date": "2023-08-25",
"open": 178.06,
"high": 179.71,
"low": 177.84,
"close": 179.42,
"adjClose": 178.17,
"volume": 4710679,
"unadjustedVolume": 4709700,
"change": 1.36,
"changePercent": 0.76379,
"vwap": 179.02,
"label": "August 25, 23",
"changeOverTime": 0.0076379
},
{
"date": "2023-08-24",
"open": 178.01,
"high": 180.44,
"low": 177.1,
"close": 177.18,
"adjClose": 175.94,
"volume": 5709800,
"unadjustedVolume": 5709800,
"change": -0.83,
"changePercent": -0.46627,
"vwap": 178.24,
"label": "August 24, 23",
"changeOverTime": -0.0046627
},
{
"date": "2023-08-23",
"open": 177.25,
"high": 178.28,
"low": 176.37,
"close": 178.12,
"adjClose": 176.88,
"volume": 4042700,
"unadjustedVolume": 4042700,
"change": 0.87,
"changePercent": 0.49083,
"vwap": 177.59,
"label": "August 23, 23",
"changeOverTime": 0.0049083
},
{
"date": "2023-08-22",
"open": 176.18,
"high": 176.82,
"low": 175.31,
"close": 175.7,
"adjClose": 174.47,
"volume": 3491500,
"unadjustedVolume": 3491500,
"change": -0.48,
"changePercent": -0.27245,
"vwap": 175.94,
"label": "August 22, 23",
"changeOverTime": -0.0027245
},
{
"date": "2023-08-21",
"open": 177.73,
"high": 177.96,
"low": 176.23,
"close": 177.05,
"adjClose": 175.81,
"volume": 4284100,
"unadjustedVolume": 4284100,
"change": -0.68,
"changePercent": -0.3826,
"vwap": 177.08,
"label": "August 21, 23",
"changeOverTime": -0.003826
},
{
"date": "2023-08-18",
"open": 178.46,
"high": 179.55,
"low": 177.27,
"close": 178.18,
"adjClose": 176.94,
"volume": 6020300,
"unadjustedVolume": 6020300,
"change": -0.28,
"changePercent": -0.1569,
"vwap": 178.33,
"label": "August 18, 23",
"changeOverTime": -0.001569
},
{
"date": "2023-08-17",
"open": 181.21,
"high": 181.41,
"low": 178.32,
"close": 178.45,
"adjClose": 177.2,
"volume": 4503000,
"unadjustedVolume": 4503000,
"change": -2.76,
"changePercent": -1.52,
"vwap": 179.39,
"label": "August 17, 23",
"changeOverTime": -0.0152
},
{
"date": "2023-08-16",
"open": 181.6,
"high": 182.95,
"low": 180.95,
"close": 181.21,
"adjClose": 179.94,
"volume": 2633700,
"unadjustedVolume": 2633700,
"change": -0.39,
"changePercent": -0.21476,
"vwap": 181.7,
"label": "August 16, 23",
"changeOverTime": -0.0021476
},
{
"date": "2023-08-15",
"open": 183.15,
"high": 183.46,
"low": 181.13,
"close": 181.35,
"adjClose": 180.08,
"volume": 3331800,
"unadjustedVolume": 3331800,
"change": -1.8,
"changePercent": -0.9828,
"vwap": 181.98,
"label": "August 15, 23",
"changeOverTime": -0.009828
},
{
"date": "2023-08-14",
"open": 184.39,
"high": 184.86,
"low": 183.13,
"close": 183.62,
"adjClose": 182.34,
"volume": 3385600,
"unadjustedVolume": 3385600,
"change": -0.77,
"changePercent": -0.41759,
"vwap": 183.87,
"label": "August 14, 23",
"changeOverTime": -0.0041759
},
{
"date": "2023-08-11",
"open": 184,
"high": 184.28,
"low": 183.28,
"close": 184.04,
"adjClose": 182.75,
"volume": 2872500,
"unadjustedVolume": 2872500,
"change": 0.04,
"changePercent": 0.02173913,
"vwap": 183.87,
"label": "August 11, 23",
"changeOverTime": 0.0002173913
},
{
"date": "2023-08-10",
"open": 184.22,
"high": 185.59,
"low": 183.53,
"close": 183.75,
"adjClose": 182.47,
"volume": 3727200,
"unadjustedVolume": 3727200,
"change": -0.47,
"changePercent": -0.25513,
"vwap": 184.29,
"label": "August 10, 23",
"changeOverTime": -0.0025513
},
{
"date": "2023-08-09",
"open": 183.88,
"high": 185,
"low": 182.63,
"close": 183.98,
"adjClose": 182.69,
"volume": 4413100,
"unadjustedVolume": 4413100,
"change": 0.1,
"changePercent": 0.05438329,
"vwap": 183.87,
"label": "August 09, 23",
"changeOverTime": 0.0005438329
},
{
"date": "2023-08-08",
"open": 187.2,
"high": 187.48,
"low": 184.03,
"close": 184.44,
"adjClose": 183.15,
"volume": 5017900,
"unadjustedVolume": 5017900,
"change": -2.76,
"changePercent": -1.47,
"vwap": 185.32,
"label": "August 08, 23",
"changeOverTime": -0.0147
},
{
"date": "2023-08-07",
"open": 185.28,
"high": 187.21,
"low": 185.1,
"close": 186.89,
"adjClose": 185.58,
"volume": 3323400,
"unadjustedVolume": 3323400,
"change": 1.61,
"changePercent": 0.86896,
"vwap": 186.4,
"label": "August 07, 23",
"changeOverTime": 0.0086896
},
{
"date": "2023-08-04",
"open": 187.12,
"high": 188.01,
"low": 184.35,
"close": 184.6,
"adjClose": 183.31,
"volume": 4650400,
"unadjustedVolume": 4650400,
"change": -2.52,
"changePercent": -1.35,
"vwap": 185.65,
"label": "August 04, 23",
"changeOverTime": -0.0135
},
{
"date": "2023-08-03",
"open": 188.17,
"high": 189.22,
"low": 186.97,
"close": 187.12,
"adjClose": 185.81,
"volume": 2857400,
"unadjustedVolume": 2857400,
"change": -1.05,
"changePercent": -0.55801,
"vwap": 187.77,
"label": "August 03, 23",
"changeOverTime": -0.0055801
},
{
"date": "2023-08-02",
"open": 186.59,
"high": 189.97,
"low": 186.4,
"close": 188.31,
"adjClose": 186.99,
"volume": 4285900,
"unadjustedVolume": 4285900,
"change": 1.72,
"changePercent": 0.92181,
"vwap": 188.23,
"label": "August 02, 23",
"changeOverTime": 0.0092181
},
{
"date": "2023-08-01",
"open": 187.49,
"high": 188.6,
"low": 186.4,
"close": 186.82,
"adjClose": 185.51,
"volume": 2853900,
"unadjustedVolume": 2853900,
"change": -0.67,
"changePercent": -0.35735,
"vwap": 187.27,
"label": "August 01, 23",
"changeOverTime": -0.0035735
},
{
"date": "2023-07-31",
"open": 189.45,
"high": 189.59,
"low": 186.85,
"close": 187.46,
"adjClose": 186.15,
"volume": 5687700,
"unadjustedVolume": 5687700,
"change": -1.99,
"changePercent": -1.05,
"vwap": 187.97,
"label": "July 31, 23",
"changeOverTime": -0.0105
},
{
"date": "2023-07-28",
"open": 190.14,
"high": 191.37,
"low": 189.79,
"close": 190.31,
"adjClose": 188.98,
"volume": 5602300,
"unadjustedVolume": 5602300,
"change": 0.17,
"changePercent": 0.0894078,
"vwap": 190.49,
"label": "July 28, 23",
"changeOverTime": 0.000894078
},
{
"date": "2023-07-27",
"open": 192,
"high": 192.29,
"low": 188.4,
"close": 188.53,
"adjClose": 187.21,
"volume": 4141800,
"unadjustedVolume": 4141800,
"change": -3.47,
"changePercent": -1.81,
"vwap": 189.74,
"label": "July 27, 23",
"changeOverTime": -0.0181
},
{
"date": "2023-07-26",
"open": 191.12,
"high": 192.38,
"low": 190.06,
"close": 191.6,
"adjClose": 190.26,
"volume": 3898900,
"unadjustedVolume": 3898900,
"change": 0.48,
"changePercent": 0.25115,
"vwap": 191.35,
"label": "July 26, 23",
"changeOverTime": 0.0025115
},
{
"date": "2023-07-25",
"open": 190.41,
"high": 192.01,
"low": 190.06,
"close": 191.36,
"adjClose": 190.02,
"volume": 3521600,
"unadjustedVolume": 3521600,
"change": 0.95,
"changePercent": 0.49892,
"vwap": 191.14,
"label": "July 25, 23",
"changeOverTime": 0.0049892
},
{
"date": "2023-07-24",
"open": 190.59,
"high": 191.43,
"low": 190.14,
"close": 190.92,
"adjClose": 189.59,
"volume": 4225800,
"unadjustedVolume": 4225800,
"change": 0.33,
"changePercent": 0.17315,
"vwap": 190.83,
"label": "July 24, 23",
"changeOverTime": 0.0017315
},
{
"date": "2023-07-21",
"open": 190.11,
"high": 191.47,
"low": 189.3,
"close": 190.16,
"adjClose": 188.83,
"volume": 15021400,
"unadjustedVolume": 15021400,
"change": 0.05,
"changePercent": 0.02630056,
"vwap": 190.31,
"label": "July 21, 23",
"changeOverTime": 0.0002630056
},
{
"date": "2023-07-20",
"open": 187.5,
"high": 189.99,
"low": 186.81,
"close": 189.3,
"adjClose": 187.98,
"volume": 5056500,
"unadjustedVolume": 5056500,
"change": 1.8,
"changePercent": 0.96,
"vwap": 188.7,
"label": "July 20, 23",
"changeOverTime": 0.0096
},
{
"date": "2023-07-19",
"open": 185,
"high": 186.6,
"low": 184.42,
"close": 186.26,
"adjClose": 184.96,
"volume": 4140800,
"unadjustedVolume": 4140800,
"change": 1.26,
"changePercent": 0.68108,
"vwap": 185.76,
"label": "July 19, 23",
"changeOverTime": 0.0068108
},
{
"date": "2023-07-18",
"open": 185.44,
"high": 186.82,
"low": 183.82,
"close": 184.45,
"adjClose": 183.16,
"volume": 5684100,
"unadjustedVolume": 5684100,
"change": -0.99,
"changePercent": -0.53387,
"vwap": 185.03,
"label": "July 18, 23",
"changeOverTime": -0.0053387
},
{
"date": "2023-07-17",
"open": 186.34,
"high": 187.01,
"low": 185.42,
"close": 185.63,
"adjClose": 184.33,
"volume": 5637400,
"unadjustedVolume": 5637400,
"change": -0.71,
"changePercent": -0.38102,
"vwap": 186.02,
"label": "July 17, 23",
"changeOverTime": -0.0038102
},
{
"date": "2023-07-14",
"open": 187.86,
"high": 188.63,
"low": 187.09,
"close": 188.21,
"adjClose": 186.9,
"volume": 4467000,
"unadjustedVolume": 4467000,
"change": 0.35,
"changePercent": 0.18631,
"vwap": 187.98,
"label": "July 14, 23",
"changeOverTime": 0.0018631
},
{
"date": "2023-07-13",
"open": 185.8,
"high": 188.06,
"low": 183.26,
"close": 187.53,
"adjClose": 186.22,
"volume": 8223100,
"unadjustedVolume": 8223100,
"change": 1.73,
"changePercent": 0.93111,
"vwap": 186.28,
"label": "July 13, 23",
"changeOverTime": 0.0093111
},
{
"date": "2023-07-12",
"open": 183.98,
"high": 184.61,
"low": 182.98,
"close": 183.17,
"adjClose": 181.89,
"volume": 6080100,
"unadjustedVolume": 6080100,
"change": -0.81,
"changePercent": -0.44027,
"vwap": 183.59,
"label": "July 12, 23",
"changeOverTime": -0.0044027
},
{
"date": "2023-07-11",
"open": 184.38,
"high": 184.73,
"low": 182.42,
"close": 183.98,
"adjClose": 182.69,
"volume": 3915200,
"unadjustedVolume": 3915200,
"change": -0.4,
"changePercent": -0.21694,
"vwap": 183.71,
"label": "July 11, 23",
"changeOverTime": -0.0021694
},
{
"date": "2023-07-10",
"open": 184.07,
"high": 185.91,
"low": 183.78,
"close": 184.3,
"adjClose": 183.01,
"volume": 5508800,
"unadjustedVolume": 5508800,
"change": 0.23,
"changePercent": 0.12495,
"vwap": 184.66,
"label": "July 10, 23",
"changeOverTime": 0.0012495
},
{
"date": "2023-07-07",
"open": 185.82,
"high": 185.88,
"low": 183.03,
"close": 183.08,
"adjClose": 181.8,
"volume": 6309900,
"unadjustedVolume": 6309900,
"change": -2.74,
"changePercent": -1.47,
"vwap": 184,
"label": "July 07, 23",
"changeOverTime": -0.0147
},
{
"date": "2023-07-06",
"open": 185.81,
"high": 186.75,
"low": 184.89,
"close": 186.6,
"adjClose": 185.3,
"volume": 5592100,
"unadjustedVolume": 5592100,
"change": 0.79,
"changePercent": 0.42517,
"vwap": 186.08,
"label": "July 06, 23",
"changeOverTime": 0.0042517
},
{
"date": "2023-07-05",
"open": 185,
"high": 186.69,
"low": 184.97,
"close": 186.58,
"adjClose": 185.28,
"volume": 5277100,
"unadjustedVolume": 5277100,
"change": 1.58,
"changePercent": 0.85405,
"vwap": 186.08,
"label": "July 05, 23",
"changeOverTime": 0.0085405
},
{
"date": "2023-07-03",
"open": 184.3,
"high": 185.64,
"low": 183.47,
"close": 185.6,
"adjClose": 184.3,
"volume": 2389000,
"unadjustedVolume": 2389000,
"change": 1.3,
"changePercent": 0.70537,
"vwap": 184.9,
"label": "July 03, 23",
"changeOverTime": 0.0070537
},
{
"date": "2023-06-30",
"open": 184.04,
"high": 185.52,
"low": 183.88,
"close": 185.22,
"adjClose": 183.93,
"volume": 7635100,
"unadjustedVolume": 7635100,
"change": 1.18,
"changePercent": 0.64116,
"vwap": 184.87,
"label": "June 30, 23",
"changeOverTime": 0.0064116
},
{
"date": "2023-06-29",
"open": 183.25,
"high": 183.89,
"low": 181.39,
"close": 183.88,
"adjClose": 182.6,
"volume": 5770400,
"unadjustedVolume": 5770400,
"change": 0.63,
"changePercent": 0.34379,
"vwap": 183.05,
"label": "June 29, 23",
"changeOverTime": 0.0034379
},
{
"date": "2023-06-28",
"open": 186.25,
"high": 186.74,
"low": 183.38,
"close": 183.7,
"adjClose": 182.42,
"volume": 5193900,
"unadjustedVolume": 5193900,
"change": -2.55,
"changePercent": -1.37,
"vwap": 184.61,
"label": "June 28, 23",
"changeOverTime": -0.0137
},
{
"date": "2023-06-27",
"open": 184.67,
"high": 186.61,
"low": 183.96,
"close": 186.22,
"adjClose": 184.92,
"volume": 5763000,
"unadjustedVolume": 5763000,
"change": 1.55,
"changePercent": 0.83934,
"vwap": 185.6,
"label": "June 27, 23",
"changeOverTime": 0.0083934
},
{
"date": "2023-06-26",
"open": 186.16,
"high": 186.43,
"low": 184.12,
"close": 184.89,
"adjClose": 183.6,
"volume": 3706100,
"unadjustedVolume": 3706100,
"change": -1.27,
"changePercent": -0.68221,
"vwap": 185.15,
"label": "June 26, 23",
"changeOverTime": -0.0068221
},
{
"date": "2023-06-23",
"open": 188,
"high": 188,
"low": 185.95,
"close": 186.07,
"adjClose": 184.77,
"volume": 7592600,
"unadjustedVolume": 7592600,
"change": -1.93,
"changePercent": -1.03,
"vwap": 186.67,
"label": "June 23, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-06-22",
"open": 186.73,
"high": 187.58,
"low": 185.87,
"close": 187.35,
"adjClose": 186.04,
"volume": 3185800,
"unadjustedVolume": 3185800,
"change": 0.62,
"changePercent": 0.33203,
"vwap": 186.93,
"label": "June 22, 23",
"changeOverTime": 0.0033203
},
{
"date": "2023-06-21",
"open": 185.72,
"high": 186.88,
"low": 184.19,
"close": 185.43,
"adjClose": 184.13,
"volume": 3832400,
"unadjustedVolume": 3832400,
"change": -0.29,
"changePercent": -0.15615,
"vwap": 185.5,
"label": "June 21, 23",
"changeOverTime": -0.0015615
},
{
"date": "2023-06-20",
"open": 186.54,
"high": 187.87,
"low": 185.24,
"close": 185.31,
"adjClose": 184.02,
"volume": 4154800,
"unadjustedVolume": 4154800,
"change": -1.23,
"changePercent": -0.65938,
"vwap": 186.14,
"label": "June 20, 23",
"changeOverTime": -0.0065938
},
{
"date": "2023-06-16",
"open": 186.14,
"high": 187.59,
"low": 185.7,
"close": 186.04,
"adjClose": 184.74,
"volume": 8925100,
"unadjustedVolume": 8925100,
"change": -0.1,
"changePercent": -0.053723,
"vwap": 186.44,
"label": "June 16, 23",
"changeOverTime": -0.00053723
},
{
"date": "2023-06-15",
"open": 184.26,
"high": 186.17,
"low": 183.52,
"close": 185.71,
"adjClose": 184.41,
"volume": 4326100,
"unadjustedVolume": 4326100,
"change": 1.45,
"changePercent": 0.78693,
"vwap": 185.13,
"label": "June 15, 23",
"changeOverTime": 0.0078693
},
{
"date": "2023-06-14",
"open": 182,
"high": 183.65,
"low": 181.44,
"close": 183.17,
"adjClose": 181.89,
"volume": 3559300,
"unadjustedVolume": 3559300,
"change": 1.17,
"changePercent": 0.64286,
"vwap": 182.75,
"label": "June 14, 23",
"changeOverTime": 0.0064286
},
{
"date": "2023-06-13",
"open": 182.13,
"high": 182.19,
"low": 181.08,
"close": 181.54,
"adjClose": 180.27,
"volume": 2838700,
"unadjustedVolume": 2838700,
"change": -0.59,
"changePercent": -0.32394,
"vwap": 181.6,
"label": "June 13, 23",
"changeOverTime": -0.0032394
},
{
"date": "2023-06-12",
"open": 182.49,
"high": 182.73,
"low": 180.69,
"close": 181.9,
"adjClose": 180.63,
"volume": 4207100,
"unadjustedVolume": 4207100,
"change": -0.59,
"changePercent": -0.32331,
"vwap": 181.77,
"label": "June 12, 23",
"changeOverTime": -0.0032331
},
{
"date": "2023-06-09",
"open": 181.71,
"high": 182.83,
"low": 181,
"close": 182.35,
"adjClose": 181.08,
"volume": 3200100,
"unadjustedVolume": 3200100,
"change": 0.64,
"changePercent": 0.35221,
"vwap": 182.06,
"label": "June 09, 23",
"changeOverTime": 0.0035221
},
{
"date": "2023-06-08",
"open": 179.7,
"high": 182.3,
"low": 179.33,
"close": 182.1,
"adjClose": 180.83,
"volume": 4036100,
"unadjustedVolume": 4036100,
"change": 2.4,
"changePercent": 1.34,
"vwap": 181.24,
"label": "June 08, 23",
"changeOverTime": 0.0134
}
]
}