Revision control
Copy as Markdown
{
"symbol": "QCOM",
"historical": [
{
"date": "2023-12-07",
"open": 131.33,
"high": 133.33,
"low": 130.39,
"close": 132.94,
"adjClose": 132.94,
"volume": 7793701,
"unadjustedVolume": 7163793,
"change": 1.61,
"changePercent": 1.23,
"vwap": 132.46,
"label": "December 07, 23",
"changeOverTime": 0.0123
},
{
"date": "2023-12-06",
"open": 131.98,
"high": 132.14,
"low": 129.66,
"close": 129.96,
"adjClose": 129.96,
"volume": 6912423,
"unadjustedVolume": 6912400,
"change": -2.02,
"changePercent": -1.53,
"vwap": 130.52,
"label": "December 06, 23",
"changeOverTime": -0.0153
},
{
"date": "2023-12-05",
"open": 129.09,
"high": 130.85,
"low": 128.95,
"close": 130.75,
"adjClose": 130.75,
"volume": 6231640,
"unadjustedVolume": 6231600,
"change": 1.66,
"changePercent": 1.29,
"vwap": 130.34,
"label": "December 05, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-12-04",
"open": 129.33,
"high": 130.05,
"low": 128.03,
"close": 129.95,
"adjClose": 129.95,
"volume": 7485048,
"unadjustedVolume": 7485000,
"change": 0.62,
"changePercent": 0.47939,
"vwap": 129.55,
"label": "December 04, 23",
"changeOverTime": 0.0047939
},
{
"date": "2023-12-01",
"open": 129.06,
"high": 130.27,
"low": 128.51,
"close": 129.67,
"adjClose": 129.67,
"volume": 8866491,
"unadjustedVolume": 8861400,
"change": 0.61,
"changePercent": 0.47265,
"vwap": 129.66,
"label": "December 01, 23",
"changeOverTime": 0.0047265
},
{
"date": "2023-11-30",
"open": 129.27,
"high": 129.4,
"low": 127.485,
"close": 129.05,
"adjClose": 129.05,
"volume": 11731774,
"unadjustedVolume": 11731800,
"change": -0.22,
"changePercent": -0.17019,
"vwap": 128.71,
"label": "November 30, 23",
"changeOverTime": -0.0017019
},
{
"date": "2023-11-29",
"open": 129.24,
"high": 130.6,
"low": 127.62,
"close": 127.91,
"adjClose": 127.91,
"volume": 10558317,
"unadjustedVolume": 10608300,
"change": -1.33,
"changePercent": -1.03,
"vwap": 128.88,
"label": "November 29, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-11-28",
"open": 127.2,
"high": 127.305,
"low": 125.67,
"close": 126.59,
"adjClose": 125.79,
"volume": 8817854,
"unadjustedVolume": 8817900,
"change": -0.61,
"changePercent": -0.47956,
"vwap": 126.45,
"label": "November 28, 23",
"changeOverTime": -0.0047956
},
{
"date": "2023-11-27",
"open": 127.27,
"high": 129.02,
"low": 126.79,
"close": 128.2,
"adjClose": 127.39,
"volume": 8586440,
"unadjustedVolume": 8586400,
"change": 0.93,
"changePercent": 0.73073,
"vwap": 128.3,
"label": "November 27, 23",
"changeOverTime": 0.0073073
},
{
"date": "2023-11-24",
"open": 128.23,
"high": 128.23,
"low": 127.56,
"close": 127.75,
"adjClose": 126.94,
"volume": 3708239,
"unadjustedVolume": 3708200,
"change": -0.48,
"changePercent": -0.37433,
"vwap": 127.96,
"label": "November 24, 23",
"changeOverTime": -0.0037433
},
{
"date": "2023-11-22",
"open": 127.89,
"high": 129.5103,
"low": 127.16,
"close": 127.5,
"adjClose": 127.5,
"volume": 6649051,
"unadjustedVolume": 6647400,
"change": -0.39,
"changePercent": -0.30495,
"vwap": 127.93,
"label": "November 22, 23",
"changeOverTime": -0.0030495
},
{
"date": "2023-11-21",
"open": 126.89,
"high": 127.47,
"low": 125.75,
"close": 127.02,
"adjClose": 127.02,
"volume": 14641823,
"unadjustedVolume": 14641800,
"change": 0.13,
"changePercent": 0.10245,
"vwap": 126.84,
"label": "November 21, 23",
"changeOverTime": 0.0010245
},
{
"date": "2023-11-20",
"open": 129.44,
"high": 130.1199,
"low": 129.02,
"close": 129.51,
"adjClose": 129.51,
"volume": 7150860,
"unadjustedVolume": 7148600,
"change": 0.07,
"changePercent": 0.05407911,
"vwap": 129.58,
"label": "November 20, 23",
"changeOverTime": 0.0005407911
},
{
"date": "2023-11-17",
"open": 129.3,
"high": 129.79,
"low": 128.42,
"close": 129.47,
"adjClose": 129.47,
"volume": 6544058,
"unadjustedVolume": 6543300,
"change": 0.17,
"changePercent": 0.13148,
"vwap": 129.26,
"label": "November 17, 23",
"changeOverTime": 0.0013148
},
{
"date": "2023-11-16",
"open": 129.09,
"high": 130.37,
"low": 128.31,
"close": 128.7,
"adjClose": 128.7,
"volume": 11655677,
"unadjustedVolume": 11655700,
"change": -0.39,
"changePercent": -0.30211,
"vwap": 129,
"label": "November 16, 23",
"changeOverTime": -0.0030211
},
{
"date": "2023-11-15",
"open": 127.92,
"high": 129.73,
"low": 127.56,
"close": 128.92,
"adjClose": 128.92,
"volume": 7789083,
"unadjustedVolume": 7789100,
"change": 1,
"changePercent": 0.78174,
"vwap": 128.94,
"label": "November 15, 23",
"changeOverTime": 0.0078174
},
{
"date": "2023-11-14",
"open": 127.34,
"high": 128.22,
"low": 126.08,
"close": 127.36,
"adjClose": 127.36,
"volume": 11255359,
"unadjustedVolume": 11255400,
"change": 0.02,
"changePercent": 0.01570598,
"vwap": 126.98,
"label": "November 14, 23",
"changeOverTime": 0.0001570598
},
{
"date": "2023-11-13",
"open": 124,
"high": 124.55,
"low": 122.63,
"close": 123.85,
"adjClose": 123.85,
"volume": 7959191,
"unadjustedVolume": 7959200,
"change": -0.15,
"changePercent": -0.12097,
"vwap": 123.71,
"label": "November 13, 23",
"changeOverTime": -0.0012097
},
{
"date": "2023-11-10",
"open": 121.9,
"high": 124.81,
"low": 120.965,
"close": 124.21,
"adjClose": 124.21,
"volume": 12194413,
"unadjustedVolume": 12191600,
"change": 2.31,
"changePercent": 1.89,
"vwap": 123.63,
"label": "November 10, 23",
"changeOverTime": 0.0189
},
{
"date": "2023-11-09",
"open": 121.12,
"high": 122.43,
"low": 119.85,
"close": 120.1,
"adjClose": 120.1,
"volume": 9002674,
"unadjustedVolume": 9002700,
"change": -1.02,
"changePercent": -0.84214,
"vwap": 120.86,
"label": "November 09, 23",
"changeOverTime": -0.0084214
},
{
"date": "2023-11-08",
"open": 121.4,
"high": 122.06,
"low": 119.15,
"close": 120.06,
"adjClose": 120.06,
"volume": 7681868,
"unadjustedVolume": 7681900,
"change": -1.34,
"changePercent": -1.1,
"vwap": 120.14,
"label": "November 08, 23",
"changeOverTime": -0.011
},
{
"date": "2023-11-07",
"open": 119.85,
"high": 121.08,
"low": 119.17,
"close": 120.72,
"adjClose": 120.72,
"volume": 7898388,
"unadjustedVolume": 7898400,
"change": 0.87,
"changePercent": 0.72591,
"vwap": 120.4,
"label": "November 07, 23",
"changeOverTime": 0.0072591
},
{
"date": "2023-11-06",
"open": 120,
"high": 120.56,
"low": 118.38,
"close": 119.93,
"adjClose": 119.93,
"volume": 7756358,
"unadjustedVolume": 7756400,
"change": -0.07,
"changePercent": -0.05833333,
"vwap": 119.66,
"label": "November 06, 23",
"changeOverTime": -0.0005833333
},
{
"date": "2023-11-03",
"open": 117.95,
"high": 120.1,
"low": 117.36,
"close": 119.52,
"adjClose": 119.52,
"volume": 10670133,
"unadjustedVolume": 10667600,
"change": 1.57,
"changePercent": 1.33,
"vwap": 119.01,
"label": "November 03, 23",
"changeOverTime": 0.0133
},
{
"date": "2023-11-02",
"open": 117.97,
"high": 119.08,
"low": 114.45,
"close": 117.36,
"adjClose": 117.36,
"volume": 22092828,
"unadjustedVolume": 22106100,
"change": -0.61,
"changePercent": -0.51708,
"vwap": 117.03,
"label": "November 02, 23",
"changeOverTime": -0.0051708
},
{
"date": "2023-11-01",
"open": 109.17,
"high": 111.19,
"low": 108.7,
"close": 110.89,
"adjClose": 110.89,
"volume": 12809871,
"unadjustedVolume": 12809900,
"change": 1.72,
"changePercent": 1.58,
"vwap": 110.66,
"label": "November 01, 23",
"changeOverTime": 0.0158
},
{
"date": "2023-10-31",
"open": 108.3,
"high": 109.205,
"low": 106.69,
"close": 108.99,
"adjClose": 108.99,
"volume": 6467936,
"unadjustedVolume": 6485500,
"change": 0.69,
"changePercent": 0.63712,
"vwap": 108.55,
"label": "October 31, 23",
"changeOverTime": 0.0063712
},
{
"date": "2023-10-30",
"open": 106.71,
"high": 109.33,
"low": 106.18,
"close": 107.83,
"adjClose": 107.83,
"volume": 6634046,
"unadjustedVolume": 6634000,
"change": 1.12,
"changePercent": 1.05,
"vwap": 107.63,
"label": "October 30, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-10-27",
"open": 106.9,
"high": 107.89,
"low": 105.835,
"close": 106.46,
"adjClose": 106.46,
"volume": 7291950,
"unadjustedVolume": 7292000,
"change": -0.44,
"changePercent": -0.4116,
"vwap": 106.65,
"label": "October 27, 23",
"changeOverTime": -0.004116
},
{
"date": "2023-10-26",
"open": 104.75,
"high": 106.47,
"low": 104.333,
"close": 105.62,
"adjClose": 105.62,
"volume": 8705199,
"unadjustedVolume": 8705200,
"change": 0.87,
"changePercent": 0.83055,
"vwap": 105.46,
"label": "October 26, 23",
"changeOverTime": 0.0083055
},
{
"date": "2023-10-25",
"open": 108.81,
"high": 109.29,
"low": 104.425,
"close": 104.78,
"adjClose": 104.78,
"volume": 8571553,
"unadjustedVolume": 8571600,
"change": -4.03,
"changePercent": -3.7,
"vwap": 105.6,
"label": "October 25, 23",
"changeOverTime": -0.037
},
{
"date": "2023-10-24",
"open": 109.3,
"high": 110.3302,
"low": 108.435,
"close": 109.39,
"adjClose": 109.39,
"volume": 8578552,
"unadjustedVolume": 8578600,
"change": 0.09,
"changePercent": 0.08234218,
"vwap": 109.36,
"label": "October 24, 23",
"changeOverTime": 0.0008234218
},
{
"date": "2023-10-23",
"open": 107.94,
"high": 110.57,
"low": 107.68,
"close": 108.66,
"adjClose": 108.66,
"volume": 6679224,
"unadjustedVolume": 6679200,
"change": 0.72,
"changePercent": 0.66704,
"vwap": 109.08,
"label": "October 23, 23",
"changeOverTime": 0.0066704
},
{
"date": "2023-10-20",
"open": 111.52,
"high": 111.61,
"low": 108.63,
"close": 108.63,
"adjClose": 108.63,
"volume": 7756477,
"unadjustedVolume": 7754600,
"change": -2.89,
"changePercent": -2.59,
"vwap": 109.33,
"label": "October 20, 23",
"changeOverTime": -0.0259
},
{
"date": "2023-10-19",
"open": 112.39,
"high": 114.4,
"low": 110.84,
"close": 111.28,
"adjClose": 111.28,
"volume": 10511471,
"unadjustedVolume": 10511500,
"change": -1.11,
"changePercent": -0.98763,
"vwap": 111.97,
"label": "October 19, 23",
"changeOverTime": -0.0098763
},
{
"date": "2023-10-18",
"open": 111.06,
"high": 112.11,
"low": 110.03,
"close": 110.98,
"adjClose": 110.98,
"volume": 7174509,
"unadjustedVolume": 7174500,
"change": -0.08,
"changePercent": -0.07203314,
"vwap": 110.96,
"label": "October 18, 23",
"changeOverTime": -0.0007203314
},
{
"date": "2023-10-17",
"open": 108.81,
"high": 112.27,
"low": 108.02,
"close": 112.2,
"adjClose": 112.2,
"volume": 7333985,
"unadjustedVolume": 7334000,
"change": 3.39,
"changePercent": 3.12,
"vwap": 111.02,
"label": "October 17, 23",
"changeOverTime": 0.0312
},
{
"date": "2023-10-16",
"open": 109.09,
"high": 111.075,
"low": 108.95,
"close": 110.51,
"adjClose": 110.51,
"volume": 6254745,
"unadjustedVolume": 6254700,
"change": 1.42,
"changePercent": 1.3,
"vwap": 110.44,
"label": "October 16, 23",
"changeOverTime": 0.013
},
{
"date": "2023-10-13",
"open": 111.72,
"high": 111.969,
"low": 108.54,
"close": 108.66,
"adjClose": 108.66,
"volume": 6038859,
"unadjustedVolume": 6035600,
"change": -3.06,
"changePercent": -2.74,
"vwap": 109.19,
"label": "October 13, 23",
"changeOverTime": -0.0274
},
{
"date": "2023-10-12",
"open": 111.98,
"high": 112.21,
"low": 110.32,
"close": 111.455,
"adjClose": 111.46,
"volume": 5371724,
"unadjustedVolume": 5371700,
"change": -0.525,
"changePercent": -0.46883,
"vwap": 111.45,
"label": "October 12, 23",
"changeOverTime": -0.0046883
},
{
"date": "2023-10-11",
"open": 112.28,
"high": 112.64,
"low": 109.58,
"close": 111.12,
"adjClose": 111.12,
"volume": 6378562,
"unadjustedVolume": 6378600,
"change": -1.16,
"changePercent": -1.03,
"vwap": 110.77,
"label": "October 11, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-10-10",
"open": 111.5,
"high": 112.99,
"low": 110.4282,
"close": 112.31,
"adjClose": 112.31,
"volume": 6252970,
"unadjustedVolume": 6253000,
"change": 0.81,
"changePercent": 0.72646,
"vwap": 112.1,
"label": "October 10, 23",
"changeOverTime": 0.0072646
},
{
"date": "2023-10-09",
"open": 110.32,
"high": 111.98,
"low": 109.48,
"close": 111.8,
"adjClose": 111.8,
"volume": 4714474,
"unadjustedVolume": 4714500,
"change": 1.48,
"changePercent": 1.34,
"vwap": 111.1,
"label": "October 09, 23",
"changeOverTime": 0.0134
},
{
"date": "2023-10-06",
"open": 110.87,
"high": 111.325,
"low": 108.0464,
"close": 110.88,
"adjClose": 110.88,
"volume": 7930565,
"unadjustedVolume": 7929800,
"change": 0.01,
"changePercent": 0.00901957,
"vwap": 110.44,
"label": "October 06, 23",
"changeOverTime": 0.0000901957
},
{
"date": "2023-10-05",
"open": 109.7,
"high": 110.46,
"low": 108.95,
"close": 109.8,
"adjClose": 109.8,
"volume": 5089675,
"unadjustedVolume": 5089700,
"change": 0.1,
"changePercent": 0.0911577,
"vwap": 109.69,
"label": "October 05, 23",
"changeOverTime": 0.000911577
},
{
"date": "2023-10-04",
"open": 110.8,
"high": 111.07,
"low": 108.8,
"close": 109.85,
"adjClose": 109.85,
"volume": 7189401,
"unadjustedVolume": 7189400,
"change": -0.95,
"changePercent": -0.8574,
"vwap": 109.76,
"label": "October 04, 23",
"changeOverTime": -0.008574
},
{
"date": "2023-10-03",
"open": 110.81,
"high": 112.26,
"low": 109.38,
"close": 110.19,
"adjClose": 110.19,
"volume": 7750656,
"unadjustedVolume": 7750700,
"change": -0.62,
"changePercent": -0.55952,
"vwap": 110.64,
"label": "October 03, 23",
"changeOverTime": -0.0055952
},
{
"date": "2023-10-02",
"open": 110.4,
"high": 111.79,
"low": 109.6,
"close": 111.1,
"adjClose": 111.1,
"volume": 5751530,
"unadjustedVolume": 5751500,
"change": 0.7,
"changePercent": 0.63406,
"vwap": 110.72,
"label": "October 02, 23",
"changeOverTime": 0.0063406
},
{
"date": "2023-09-29",
"open": 111.88,
"high": 112.23,
"low": 110.64,
"close": 111.06,
"adjClose": 111.06,
"volume": 4869282,
"unadjustedVolume": 4868600,
"change": -0.82,
"changePercent": -0.73293,
"vwap": 111.28,
"label": "September 29, 23",
"changeOverTime": -0.0073293
},
{
"date": "2023-09-28",
"open": 109.76,
"high": 111.91,
"low": 109.18,
"close": 111.1,
"adjClose": 111.1,
"volume": 4851339,
"unadjustedVolume": 4851300,
"change": 1.34,
"changePercent": 1.22,
"vwap": 110.99,
"label": "September 28, 23",
"changeOverTime": 0.0122
},
{
"date": "2023-09-27",
"open": 110.73,
"high": 110.81,
"low": 107.43,
"close": 109.19,
"adjClose": 109.19,
"volume": 7224955,
"unadjustedVolume": 7225000,
"change": -1.54,
"changePercent": -1.39,
"vwap": 108.86,
"label": "September 27, 23",
"changeOverTime": -0.0139
},
{
"date": "2023-09-26",
"open": 109.85,
"high": 110.64,
"low": 109.34,
"close": 109.72,
"adjClose": 109.72,
"volume": 6559845,
"unadjustedVolume": 6559800,
"change": -0.13,
"changePercent": -0.11834,
"vwap": 109.86,
"label": "September 26, 23",
"changeOverTime": -0.0011834
},
{
"date": "2023-09-25",
"open": 106.84,
"high": 110.48,
"low": 106.7147,
"close": 110.43,
"adjClose": 110.43,
"volume": 6782528,
"unadjustedVolume": 6782500,
"change": 3.59,
"changePercent": 3.36,
"vwap": 109.43,
"label": "September 25, 23",
"changeOverTime": 0.0336
},
{
"date": "2023-09-22",
"open": 108.77,
"high": 109.7781,
"low": 107.361,
"close": 107.68,
"adjClose": 107.68,
"volume": 6966978,
"unadjustedVolume": 6965500,
"change": -1.09,
"changePercent": -1,
"vwap": 108.29,
"label": "September 22, 23",
"changeOverTime": -0.01
},
{
"date": "2023-09-21",
"open": 107.98,
"high": 109.587,
"low": 107.85,
"close": 107.96,
"adjClose": 107.96,
"volume": 7009711,
"unadjustedVolume": 7007200,
"change": -0.02,
"changePercent": -0.01852195,
"vwap": 108.5,
"label": "September 21, 23",
"changeOverTime": -0.0001852195
},
{
"date": "2023-09-20",
"open": 111.74,
"high": 111.8,
"low": 109.16,
"close": 109.22,
"adjClose": 109.22,
"volume": 7081719,
"unadjustedVolume": 7073800,
"change": -2.52,
"changePercent": -2.26,
"vwap": 110.12,
"label": "September 20, 23",
"changeOverTime": -0.0226
},
{
"date": "2023-09-19",
"open": 112.2,
"high": 112.34,
"low": 109.91,
"close": 110.72,
"adjClose": 110.72,
"volume": 5659652,
"unadjustedVolume": 5658800,
"change": -1.48,
"changePercent": -1.32,
"vwap": 110.77,
"label": "September 19, 23",
"changeOverTime": -0.0132
},
{
"date": "2023-09-18",
"open": 112.89,
"high": 113.83,
"low": 112.455,
"close": 112.75,
"adjClose": 112.75,
"volume": 5065120,
"unadjustedVolume": 5065100,
"change": -0.14,
"changePercent": -0.12401,
"vwap": 113.03,
"label": "September 18, 23",
"changeOverTime": -0.0012401
},
{
"date": "2023-09-15",
"open": 113.97,
"high": 115.19,
"low": 112.46,
"close": 113.14,
"adjClose": 113.14,
"volume": 12236601,
"unadjustedVolume": 12242700,
"change": -0.83,
"changePercent": -0.72826,
"vwap": 113.39,
"label": "September 15, 23",
"changeOverTime": -0.0072826
},
{
"date": "2023-09-14",
"open": 113.77,
"high": 114.74,
"low": 113.0001,
"close": 114.04,
"adjClose": 114.04,
"volume": 7138093,
"unadjustedVolume": 7138100,
"change": 0.27,
"changePercent": 0.23732,
"vwap": 114.04,
"label": "September 14, 23",
"changeOverTime": 0.0023732
},
{
"date": "2023-09-13",
"open": 111.58,
"high": 113.6,
"low": 111.53,
"close": 112.64,
"adjClose": 112.64,
"volume": 8131533,
"unadjustedVolume": 8131500,
"change": 1.06,
"changePercent": 0.94999,
"vwap": 112.73,
"label": "September 13, 23",
"changeOverTime": 0.0094999
},
{
"date": "2023-09-12",
"open": 109.58,
"high": 112.7352,
"low": 109.51,
"close": 111.23,
"adjClose": 111.23,
"volume": 9250059,
"unadjustedVolume": 9250100,
"change": 1.65,
"changePercent": 1.51,
"vwap": 111.67,
"label": "September 12, 23",
"changeOverTime": 0.0151
},
{
"date": "2023-09-11",
"open": 111.27,
"high": 111.84,
"low": 108.82,
"close": 110.28,
"adjClose": 110.28,
"volume": 18771677,
"unadjustedVolume": 18771700,
"change": -0.99,
"changePercent": -0.88973,
"vwap": 110.34,
"label": "September 11, 23",
"changeOverTime": -0.0088973
},
{
"date": "2023-09-08",
"open": 106.17,
"high": 107.0724,
"low": 105.51,
"close": 106.14,
"adjClose": 106.14,
"volume": 9821189,
"unadjustedVolume": 9819300,
"change": -0.03,
"changePercent": -0.02825657,
"vwap": 106.21,
"label": "September 08, 23",
"changeOverTime": -0.0002825657
},
{
"date": "2023-09-07",
"open": 110.6,
"high": 110.6962,
"low": 106.07,
"close": 106.4,
"adjClose": 106.4,
"volume": 17947782,
"unadjustedVolume": 17947800,
"change": -4.2,
"changePercent": -3.8,
"vwap": 107.17,
"label": "September 07, 23",
"changeOverTime": -0.038
},
{
"date": "2023-09-06",
"open": 116,
"high": 116.7199,
"low": 113.63,
"close": 114.68,
"adjClose": 114.68,
"volume": 7411905,
"unadjustedVolume": 7411900,
"change": -1.32,
"changePercent": -1.14,
"vwap": 114.75,
"label": "September 06, 23",
"changeOverTime": -0.0114
},
{
"date": "2023-09-05",
"open": 114.91,
"high": 117.06,
"low": 114.91,
"close": 116.55,
"adjClose": 116.55,
"volume": 7294767,
"unadjustedVolume": 7294800,
"change": 1.64,
"changePercent": 1.43,
"vwap": 116.18,
"label": "September 05, 23",
"changeOverTime": 0.0143
},
{
"date": "2023-09-01",
"open": 115.7,
"high": 115.7,
"low": 114.41,
"close": 115.385,
"adjClose": 115.39,
"volume": 5310734,
"unadjustedVolume": 5307300,
"change": -0.315,
"changePercent": -0.27226,
"vwap": 115.11,
"label": "September 01, 23",
"changeOverTime": -0.0027226
},
{
"date": "2023-08-31",
"open": 112.434,
"high": 115.16,
"low": 112.434,
"close": 114.53,
"adjClose": 114.53,
"volume": 7962463,
"unadjustedVolume": 7962500,
"change": 2.096,
"changePercent": 1.86,
"vwap": 114.4,
"label": "August 31, 23",
"changeOverTime": 0.0186
},
{
"date": "2023-08-30",
"open": 112.56,
"high": 113.46,
"low": 111.67,
"close": 113.27,
"adjClose": 113.27,
"volume": 6490253,
"unadjustedVolume": 6490300,
"change": 0.71,
"changePercent": 0.63077,
"vwap": 112.97,
"label": "August 30, 23",
"changeOverTime": 0.0063077
},
{
"date": "2023-08-29",
"open": 110.52,
"high": 113.99,
"low": 110.52,
"close": 113.78,
"adjClose": 112.98,
"volume": 6971424,
"unadjustedVolume": 6971400,
"change": 3.26,
"changePercent": 2.95,
"vwap": 113.21,
"label": "August 29, 23",
"changeOverTime": 0.0295
},
{
"date": "2023-08-28",
"open": 111.3,
"high": 112.19,
"low": 110.62,
"close": 111.68,
"adjClose": 110.89,
"volume": 4316417,
"unadjustedVolume": 4316400,
"change": 0.38,
"changePercent": 0.34142,
"vwap": 111.46,
"label": "August 28, 23",
"changeOverTime": 0.0034142
},
{
"date": "2023-08-25",
"open": 108.89,
"high": 110.52,
"low": 107.76,
"close": 110.32,
"adjClose": 109.54,
"volume": 6669863,
"unadjustedVolume": 6667200,
"change": 1.43,
"changePercent": 1.31,
"vwap": 109.74,
"label": "August 25, 23",
"changeOverTime": 0.0131
},
{
"date": "2023-08-24",
"open": 112.16,
"high": 112.57,
"low": 108.16,
"close": 108.51,
"adjClose": 107.75,
"volume": 8698077,
"unadjustedVolume": 8698100,
"change": -3.65,
"changePercent": -3.25,
"vwap": 109.78,
"label": "August 24, 23",
"changeOverTime": -0.0325
},
{
"date": "2023-08-23",
"open": 109.34,
"high": 111.53,
"low": 108.85,
"close": 111.17,
"adjClose": 110.39,
"volume": 6873900,
"unadjustedVolume": 6873900,
"change": 1.83,
"changePercent": 1.67,
"vwap": 110.52,
"label": "August 23, 23",
"changeOverTime": 0.0167
},
{
"date": "2023-08-22",
"open": 111.47,
"high": 111.84,
"low": 109.14,
"close": 109.47,
"adjClose": 108.7,
"volume": 4588700,
"unadjustedVolume": 4588700,
"change": -2,
"changePercent": -1.79,
"vwap": 110.15,
"label": "August 22, 23",
"changeOverTime": -0.0179
},
{
"date": "2023-08-21",
"open": 109.84,
"high": 110.96,
"low": 109,
"close": 110.68,
"adjClose": 109.9,
"volume": 6539800,
"unadjustedVolume": 6539800,
"change": 0.84,
"changePercent": 0.76475,
"vwap": 110.21,
"label": "August 21, 23",
"changeOverTime": 0.0076475
},
{
"date": "2023-08-18",
"open": 108.82,
"high": 110.52,
"low": 108.5,
"close": 110.1,
"adjClose": 109.33,
"volume": 6382000,
"unadjustedVolume": 6382000,
"change": 1.28,
"changePercent": 1.18,
"vwap": 109.71,
"label": "August 18, 23",
"changeOverTime": 0.0118
},
{
"date": "2023-08-17",
"open": 110.19,
"high": 111.13,
"low": 109.66,
"close": 110.08,
"adjClose": 109.31,
"volume": 6250500,
"unadjustedVolume": 6250500,
"change": -0.11,
"changePercent": -0.09982757,
"vwap": 110.29,
"label": "August 17, 23",
"changeOverTime": -0.0009982757
},
{
"date": "2023-08-16",
"open": 111.35,
"high": 111.92,
"low": 110.05,
"close": 110.15,
"adjClose": 109.38,
"volume": 6426700,
"unadjustedVolume": 6426700,
"change": -1.2,
"changePercent": -1.08,
"vwap": 110.71,
"label": "August 16, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-08-15",
"open": 113.34,
"high": 113.51,
"low": 111.4,
"close": 111.68,
"adjClose": 110.89,
"volume": 6843600,
"unadjustedVolume": 6843600,
"change": -1.66,
"changePercent": -1.46,
"vwap": 112.2,
"label": "August 15, 23",
"changeOverTime": -0.0146
},
{
"date": "2023-08-14",
"open": 113.88,
"high": 114.52,
"low": 112.81,
"close": 114.02,
"adjClose": 113.22,
"volume": 8537500,
"unadjustedVolume": 8537500,
"change": 0.14,
"changePercent": 0.12294,
"vwap": 113.78,
"label": "August 14, 23",
"changeOverTime": 0.0012294
},
{
"date": "2023-08-11",
"open": 114.13,
"high": 115.46,
"low": 113.72,
"close": 114.61,
"adjClose": 113.8,
"volume": 5709500,
"unadjustedVolume": 5709500,
"change": 0.48,
"changePercent": 0.42057,
"vwap": 114.6,
"label": "August 11, 23",
"changeOverTime": 0.0042057
},
{
"date": "2023-08-10",
"open": 117.68,
"high": 118.39,
"low": 115.07,
"close": 115.61,
"adjClose": 114.8,
"volume": 6224500,
"unadjustedVolume": 6224500,
"change": -2.07,
"changePercent": -1.76,
"vwap": 116.36,
"label": "August 10, 23",
"changeOverTime": -0.0176
},
{
"date": "2023-08-09",
"open": 117.23,
"high": 118.11,
"low": 116.52,
"close": 116.57,
"adjClose": 115.75,
"volume": 5642500,
"unadjustedVolume": 5642500,
"change": -0.66,
"changePercent": -0.563,
"vwap": 117.07,
"label": "August 09, 23",
"changeOverTime": -0.00563
},
{
"date": "2023-08-08",
"open": 117,
"high": 117.88,
"low": 115.96,
"close": 117.66,
"adjClose": 116.83,
"volume": 8934600,
"unadjustedVolume": 8934600,
"change": 0.66,
"changePercent": 0.5641,
"vwap": 117.17,
"label": "August 08, 23",
"changeOverTime": 0.005641
},
{
"date": "2023-08-07",
"open": 122.21,
"high": 122.74,
"low": 117.92,
"close": 119.34,
"adjClose": 118.5,
"volume": 7706500,
"unadjustedVolume": 7706500,
"change": -2.87,
"changePercent": -2.35,
"vwap": 120,
"label": "August 07, 23",
"changeOverTime": -0.0235
},
{
"date": "2023-08-04",
"open": 117.76,
"high": 122,
"low": 117.76,
"close": 121.5,
"adjClose": 120.65,
"volume": 12651200,
"unadjustedVolume": 12651200,
"change": 3.74,
"changePercent": 3.18,
"vwap": 120.42,
"label": "August 04, 23",
"changeOverTime": 0.0318
},
{
"date": "2023-08-03",
"open": 116.97,
"high": 119.11,
"low": 114.89,
"close": 118.7,
"adjClose": 117.87,
"volume": 29239600,
"unadjustedVolume": 29239600,
"change": 1.73,
"changePercent": 1.48,
"vwap": 117.57,
"label": "August 03, 23",
"changeOverTime": 0.0148
},
{
"date": "2023-08-02",
"open": 130.2,
"high": 131.58,
"low": 128.83,
"close": 129.27,
"adjClose": 128.36,
"volume": 13711100,
"unadjustedVolume": 13711100,
"change": -0.93,
"changePercent": -0.71429,
"vwap": 129.89,
"label": "August 02, 23",
"changeOverTime": -0.0071429
},
{
"date": "2023-08-01",
"open": 131.92,
"high": 132.39,
"low": 130.24,
"close": 132.08,
"adjClose": 131.15,
"volume": 7128700,
"unadjustedVolume": 7128700,
"change": 0.16,
"changePercent": 0.12129,
"vwap": 131.57,
"label": "August 01, 23",
"changeOverTime": 0.0012129
},
{
"date": "2023-07-31",
"open": 129.99,
"high": 132.97,
"low": 129.1,
"close": 132.17,
"adjClose": 131.24,
"volume": 11029600,
"unadjustedVolume": 11029600,
"change": 2.18,
"changePercent": 1.68,
"vwap": 131.41,
"label": "July 31, 23",
"changeOverTime": 0.0168
},
{
"date": "2023-07-28",
"open": 128.3,
"high": 129.92,
"low": 127.56,
"close": 129.48,
"adjClose": 128.57,
"volume": 11762200,
"unadjustedVolume": 11762200,
"change": 1.18,
"changePercent": 0.91972,
"vwap": 128.99,
"label": "July 28, 23",
"changeOverTime": 0.0091972
},
{
"date": "2023-07-27",
"open": 126.56,
"high": 127.77,
"low": 124.92,
"close": 125.85,
"adjClose": 124.97,
"volume": 7917900,
"unadjustedVolume": 7917900,
"change": -0.71,
"changePercent": -0.561,
"vwap": 126.18,
"label": "July 27, 23",
"changeOverTime": -0.00561
},
{
"date": "2023-07-26",
"open": 123.2,
"high": 125.24,
"low": 122.34,
"close": 124.02,
"adjClose": 123.15,
"volume": 5291800,
"unadjustedVolume": 5291800,
"change": 0.82,
"changePercent": 0.66558,
"vwap": 123.87,
"label": "July 26, 23",
"changeOverTime": 0.0066558
},
{
"date": "2023-07-25",
"open": 124.2,
"high": 125.98,
"low": 124.2,
"close": 125.07,
"adjClose": 124.19,
"volume": 5592100,
"unadjustedVolume": 5592100,
"change": 0.87,
"changePercent": 0.70048,
"vwap": 125.08,
"label": "July 25, 23",
"changeOverTime": 0.0070048
},
{
"date": "2023-07-24",
"open": 124.72,
"high": 125.6,
"low": 123.17,
"close": 124.1,
"adjClose": 123.23,
"volume": 5859300,
"unadjustedVolume": 5859300,
"change": -0.62,
"changePercent": -0.49711,
"vwap": 124.29,
"label": "July 24, 23",
"changeOverTime": -0.0049711
},
{
"date": "2023-07-21",
"open": 121.93,
"high": 126.66,
"low": 121.38,
"close": 124.72,
"adjClose": 123.84,
"volume": 23699200,
"unadjustedVolume": 23699200,
"change": 2.79,
"changePercent": 2.29,
"vwap": 124.25,
"label": "July 21, 23",
"changeOverTime": 0.0229
},
{
"date": "2023-07-20",
"open": 123.52,
"high": 124.6,
"low": 120.23,
"close": 120.72,
"adjClose": 119.87,
"volume": 9148600,
"unadjustedVolume": 9148600,
"change": -2.8,
"changePercent": -2.27,
"vwap": 121.85,
"label": "July 20, 23",
"changeOverTime": -0.0227
},
{
"date": "2023-07-19",
"open": 125.34,
"high": 127.1,
"low": 124.3,
"close": 124.42,
"adjClose": 123.55,
"volume": 8866700,
"unadjustedVolume": 8866700,
"change": -0.92,
"changePercent": -0.734,
"vwap": 125.27,
"label": "July 19, 23",
"changeOverTime": -0.00734
},
{
"date": "2023-07-18",
"open": 122.32,
"high": 123.23,
"low": 121.26,
"close": 122.86,
"adjClose": 122,
"volume": 7484400,
"unadjustedVolume": 7484400,
"change": 0.54,
"changePercent": 0.44147,
"vwap": 122.45,
"label": "July 18, 23",
"changeOverTime": 0.0044147
},
{
"date": "2023-07-17",
"open": 122.33,
"high": 124.46,
"low": 120.76,
"close": 123.4,
"adjClose": 122.53,
"volume": 6125000,
"unadjustedVolume": 6125000,
"change": 1.07,
"changePercent": 0.87468,
"vwap": 122.87,
"label": "July 17, 23",
"changeOverTime": 0.0087468
},
{
"date": "2023-07-14",
"open": 123,
"high": 123.18,
"low": 121.13,
"close": 122.56,
"adjClose": 121.7,
"volume": 7889800,
"unadjustedVolume": 7889800,
"change": -0.44,
"changePercent": -0.35772,
"vwap": 122.29,
"label": "July 14, 23",
"changeOverTime": -0.0035772
},
{
"date": "2023-07-13",
"open": 120,
"high": 123.42,
"low": 119.88,
"close": 123.12,
"adjClose": 122.25,
"volume": 9823000,
"unadjustedVolume": 9823000,
"change": 3.12,
"changePercent": 2.6,
"vwap": 122.14,
"label": "July 13, 23",
"changeOverTime": 0.026
},
{
"date": "2023-07-12",
"open": 117.56,
"high": 119.23,
"low": 117.1,
"close": 118.68,
"adjClose": 117.85,
"volume": 8371300,
"unadjustedVolume": 8371300,
"change": 1.12,
"changePercent": 0.95271,
"vwap": 118.34,
"label": "July 12, 23",
"changeOverTime": 0.0095271
},
{
"date": "2023-07-11",
"open": 117.8,
"high": 117.87,
"low": 114.89,
"close": 116.87,
"adjClose": 116.05,
"volume": 5786600,
"unadjustedVolume": 5786600,
"change": -0.93,
"changePercent": -0.78947,
"vwap": 116.54,
"label": "July 11, 23",
"changeOverTime": -0.0078947
},
{
"date": "2023-07-10",
"open": 116.47,
"high": 118.28,
"low": 116.47,
"close": 117.12,
"adjClose": 116.3,
"volume": 6037000,
"unadjustedVolume": 6037000,
"change": 0.65,
"changePercent": 0.55808,
"vwap": 117.29,
"label": "July 10, 23",
"changeOverTime": 0.0055808
},
{
"date": "2023-07-07",
"open": 115.37,
"high": 117.73,
"low": 114.76,
"close": 115.94,
"adjClose": 115.12,
"volume": 6106900,
"unadjustedVolume": 6106900,
"change": 0.57,
"changePercent": 0.49406,
"vwap": 116.14,
"label": "July 07, 23",
"changeOverTime": 0.0049406
},
{
"date": "2023-07-06",
"open": 115.16,
"high": 116.2,
"low": 113.62,
"close": 115.22,
"adjClose": 114.41,
"volume": 7544600,
"unadjustedVolume": 7544600,
"change": 0.06,
"changePercent": 0.05210142,
"vwap": 115.01,
"label": "July 06, 23",
"changeOverTime": 0.0005210142
},
{
"date": "2023-07-05",
"open": 119.02,
"high": 119.05,
"low": 117.1,
"close": 117.13,
"adjClose": 116.31,
"volume": 6249200,
"unadjustedVolume": 6249200,
"change": -1.89,
"changePercent": -1.59,
"vwap": 117.76,
"label": "July 05, 23",
"changeOverTime": -0.0159
},
{
"date": "2023-07-03",
"open": 119.27,
"high": 120.48,
"low": 118.46,
"close": 120.09,
"adjClose": 119.25,
"volume": 2662000,
"unadjustedVolume": 2662000,
"change": 0.82,
"changePercent": 0.68752,
"vwap": 119.68,
"label": "July 03, 23",
"changeOverTime": 0.0068752
},
{
"date": "2023-06-30",
"open": 119.6,
"high": 119.86,
"low": 118.38,
"close": 119.04,
"adjClose": 118.2,
"volume": 6562800,
"unadjustedVolume": 6562800,
"change": -0.56,
"changePercent": -0.46823,
"vwap": 119.09,
"label": "June 30, 23",
"changeOverTime": -0.0046823
},
{
"date": "2023-06-29",
"open": 117.56,
"high": 118.15,
"low": 116.88,
"close": 118.06,
"adjClose": 117.23,
"volume": 5138500,
"unadjustedVolume": 5138500,
"change": 0.5,
"changePercent": 0.42531,
"vwap": 117.7,
"label": "June 29, 23",
"changeOverTime": 0.0042531
},
{
"date": "2023-06-28",
"open": 117.02,
"high": 118.1,
"low": 116.58,
"close": 117.54,
"adjClose": 116.71,
"volume": 6384800,
"unadjustedVolume": 6384800,
"change": 0.52,
"changePercent": 0.44437,
"vwap": 117.41,
"label": "June 28, 23",
"changeOverTime": 0.0044437
},
{
"date": "2023-06-27",
"open": 116.74,
"high": 119.94,
"low": 115.65,
"close": 119.79,
"adjClose": 118.95,
"volume": 7308900,
"unadjustedVolume": 7308900,
"change": 3.05,
"changePercent": 2.61,
"vwap": 118.46,
"label": "June 27, 23",
"changeOverTime": 0.0261
},
{
"date": "2023-06-26",
"open": 114.56,
"high": 117.61,
"low": 114.3,
"close": 116.63,
"adjClose": 115.81,
"volume": 9377000,
"unadjustedVolume": 9377000,
"change": 2.07,
"changePercent": 1.81,
"vwap": 116.18,
"label": "June 26, 23",
"changeOverTime": 0.0181
},
{
"date": "2023-06-23",
"open": 114.09,
"high": 115.28,
"low": 113.03,
"close": 113.43,
"adjClose": 112.63,
"volume": 11937500,
"unadjustedVolume": 11937500,
"change": -0.66,
"changePercent": -0.57849,
"vwap": 113.91,
"label": "June 23, 23",
"changeOverTime": -0.0057849
},
{
"date": "2023-06-22",
"open": 116.01,
"high": 116.68,
"low": 114.91,
"close": 116.4,
"adjClose": 115.58,
"volume": 7283000,
"unadjustedVolume": 7283000,
"change": 0.39,
"changePercent": 0.33618,
"vwap": 116,
"label": "June 22, 23",
"changeOverTime": 0.0033618
},
{
"date": "2023-06-21",
"open": 118.61,
"high": 119.02,
"low": 115.67,
"close": 115.76,
"adjClose": 114.95,
"volume": 7925400,
"unadjustedVolume": 7925400,
"change": -2.85,
"changePercent": -2.4,
"vwap": 116.82,
"label": "June 21, 23",
"changeOverTime": -0.024
},
{
"date": "2023-06-20",
"open": 121.94,
"high": 122.37,
"low": 118.71,
"close": 119.82,
"adjClose": 118.98,
"volume": 8667400,
"unadjustedVolume": 8667400,
"change": -2.12,
"changePercent": -1.74,
"vwap": 120.3,
"label": "June 20, 23",
"changeOverTime": -0.0174
},
{
"date": "2023-06-16",
"open": 124.59,
"high": 124.98,
"low": 122.1,
"close": 122.68,
"adjClose": 121.82,
"volume": 12904100,
"unadjustedVolume": 12904100,
"change": -1.91,
"changePercent": -1.53,
"vwap": 123.25,
"label": "June 16, 23",
"changeOverTime": -0.0153
},
{
"date": "2023-06-15",
"open": 121.58,
"high": 124.69,
"low": 121.04,
"close": 123.61,
"adjClose": 122.74,
"volume": 8132600,
"unadjustedVolume": 8132600,
"change": 2.03,
"changePercent": 1.67,
"vwap": 123.11,
"label": "June 15, 23",
"changeOverTime": 0.0167
},
{
"date": "2023-06-14",
"open": 124.35,
"high": 124.43,
"low": 121.5,
"close": 123.4,
"adjClose": 122.53,
"volume": 7324600,
"unadjustedVolume": 7324600,
"change": -0.95,
"changePercent": -0.76397,
"vwap": 123.11,
"label": "June 14, 23",
"changeOverTime": -0.0076397
},
{
"date": "2023-06-13",
"open": 124.28,
"high": 125.4,
"low": 122.75,
"close": 124.43,
"adjClose": 123.56,
"volume": 8873200,
"unadjustedVolume": 8873200,
"change": 0.15,
"changePercent": 0.1207,
"vwap": 124.19,
"label": "June 13, 23",
"changeOverTime": 0.001207
},
{
"date": "2023-06-12",
"open": 121.04,
"high": 122.31,
"low": 119.77,
"close": 122.14,
"adjClose": 121.28,
"volume": 9675100,
"unadjustedVolume": 9675100,
"change": 1.1,
"changePercent": 0.90879,
"vwap": 121.41,
"label": "June 12, 23",
"changeOverTime": 0.0090879
},
{
"date": "2023-06-09",
"open": 117.49,
"high": 120.85,
"low": 117.38,
"close": 119.11,
"adjClose": 118.27,
"volume": 13807000,
"unadjustedVolume": 13807000,
"change": 1.62,
"changePercent": 1.38,
"vwap": 119.11,
"label": "June 09, 23",
"changeOverTime": 0.0138
},
{
"date": "2023-06-08",
"open": 115.6,
"high": 116.64,
"low": 114.1,
"close": 116.35,
"adjClose": 115.53,
"volume": 5793400,
"unadjustedVolume": 5793400,
"change": 0.75,
"changePercent": 0.64879,
"vwap": 115.7,
"label": "June 08, 23",
"changeOverTime": 0.0064879
}
]
}