Revision control
Copy as Markdown
{
"symbol": "QTCOM.HE",
"historical": [
{
"date": "2023-12-08",
"open": 61.12,
"high": 63,
"low": 61.1,
"close": 62.58,
"adjClose": 62.58,
"volume": 19061,
"unadjustedVolume": 19061,
"change": 1.46,
"changePercent": 2.38874,
"vwap": 62.23,
"label": "December 08, 23",
"changeOverTime": 0.0238874
},
{
"date": "2023-12-07",
"open": 58.5,
"high": 61.58,
"low": 57.34,
"close": 61.12,
"adjClose": 61.12,
"volume": 103972,
"unadjustedVolume": 103972,
"change": 2.62,
"changePercent": 4.48,
"vwap": 60.01,
"label": "December 07, 23",
"changeOverTime": 0.0448
},
{
"date": "2023-12-05",
"open": 60.2,
"high": 60.4,
"low": 58.36,
"close": 58.6,
"adjClose": 58.6,
"volume": 149117,
"unadjustedVolume": 149117,
"change": -1.6,
"changePercent": -2.66,
"vwap": 59.12,
"label": "December 05, 23",
"changeOverTime": -0.0266
},
{
"date": "2023-12-04",
"open": 64.12,
"high": 64.6,
"low": 60.18,
"close": 60.26,
"adjClose": 60.26,
"volume": 110889,
"unadjustedVolume": 110889,
"change": -3.86,
"changePercent": -6.02,
"vwap": 61.68,
"label": "December 04, 23",
"changeOverTime": -0.0602
},
{
"date": "2023-12-01",
"open": 63.48,
"high": 65.22,
"low": 62.9,
"close": 64.12,
"adjClose": 64.12,
"volume": 72578,
"unadjustedVolume": 72578,
"change": 0.64,
"changePercent": 1.01,
"vwap": 64.08,
"label": "December 01, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-11-30",
"open": 63.6,
"high": 63.6,
"low": 61.92,
"close": 63.48,
"adjClose": 63.48,
"volume": 69082,
"unadjustedVolume": 69082,
"change": -0.12,
"changePercent": -0.18868,
"vwap": 63,
"label": "November 30, 23",
"changeOverTime": -0.0018868
},
{
"date": "2023-11-29",
"open": 61.7,
"high": 63.94,
"low": 61.7,
"close": 63.6,
"adjClose": 63.6,
"volume": 42476,
"unadjustedVolume": 42476,
"change": 1.9,
"changePercent": 3.08,
"vwap": 63.08,
"label": "November 29, 23",
"changeOverTime": 0.0308
},
{
"date": "2023-11-28",
"open": 62.4,
"high": 62.56,
"low": 60.9,
"close": 61.7,
"adjClose": 61.7,
"volume": 41347,
"unadjustedVolume": 41347,
"change": -0.7,
"changePercent": -1.12,
"vwap": 61.72,
"label": "November 28, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-11-27",
"open": 62.1,
"high": 63.14,
"low": 62.1,
"close": 62.36,
"adjClose": 62.36,
"volume": 53088,
"unadjustedVolume": 53088,
"change": 0.26,
"changePercent": 0.41868,
"vwap": 62.53,
"label": "November 27, 23",
"changeOverTime": 0.0041868
},
{
"date": "2023-11-24",
"open": 62.54,
"high": 62.54,
"low": 61.72,
"close": 62.34,
"adjClose": 62.34,
"volume": 27779,
"unadjustedVolume": 27779,
"change": -0.2,
"changePercent": -0.3198,
"vwap": 62.2,
"label": "November 24, 23",
"changeOverTime": -0.003198
},
{
"date": "2023-11-23",
"open": 62.9,
"high": 63.06,
"low": 61.96,
"close": 62.54,
"adjClose": 62.54,
"volume": 29805,
"unadjustedVolume": 29805,
"change": -0.36,
"changePercent": -0.57234,
"vwap": 62.52,
"label": "November 23, 23",
"changeOverTime": -0.0057234
},
{
"date": "2023-11-22",
"open": 62.06,
"high": 63.3,
"low": 62.06,
"close": 62.84,
"adjClose": 62.84,
"volume": 48228,
"unadjustedVolume": 48228,
"change": 0.78,
"changePercent": 1.26,
"vwap": 62.73,
"label": "November 22, 23",
"changeOverTime": 0.0126
},
{
"date": "2023-11-21",
"open": 62.8,
"high": 63.36,
"low": 61.86,
"close": 62.06,
"adjClose": 62.06,
"volume": 33468,
"unadjustedVolume": 33468,
"change": -0.74,
"changePercent": -1.18,
"vwap": 62.43,
"label": "November 21, 23",
"changeOverTime": -0.0118
},
{
"date": "2023-11-20",
"open": 61.8,
"high": 63.62,
"low": 61.44,
"close": 63.14,
"adjClose": 63.14,
"volume": 64993,
"unadjustedVolume": 64993,
"change": 1.34,
"changePercent": 2.17,
"vwap": 62.73,
"label": "November 20, 23",
"changeOverTime": 0.0217
},
{
"date": "2023-11-17",
"open": 61.68,
"high": 62.62,
"low": 61.4,
"close": 61.8,
"adjClose": 61.8,
"volume": 52274,
"unadjustedVolume": 52274,
"change": 0.12,
"changePercent": 0.19455,
"vwap": 61.94,
"label": "November 17, 23",
"changeOverTime": 0.0019455
},
{
"date": "2023-11-16",
"open": 62.5,
"high": 62.52,
"low": 61.12,
"close": 61.98,
"adjClose": 61.98,
"volume": 58758,
"unadjustedVolume": 58758,
"change": -0.52,
"changePercent": -0.832,
"vwap": 61.87,
"label": "November 16, 23",
"changeOverTime": -0.00832
},
{
"date": "2023-11-15",
"open": 64.82,
"high": 65.78,
"low": 62.4,
"close": 62.74,
"adjClose": 62.74,
"volume": 75061,
"unadjustedVolume": 75061,
"change": -2.08,
"changePercent": -3.21,
"vwap": 63.64,
"label": "November 15, 23",
"changeOverTime": -0.0321
},
{
"date": "2023-11-14",
"open": 61,
"high": 64.82,
"low": 60.72,
"close": 64.68,
"adjClose": 64.68,
"volume": 63561,
"unadjustedVolume": 63561,
"change": 3.68,
"changePercent": 6.03,
"vwap": 63.41,
"label": "November 14, 23",
"changeOverTime": 0.0603
},
{
"date": "2023-11-13",
"open": 61.14,
"high": 61.58,
"low": 60.12,
"close": 61,
"adjClose": 61,
"volume": 65496,
"unadjustedVolume": 65496,
"change": -0.14,
"changePercent": -0.22898,
"vwap": 60.9,
"label": "November 13, 23",
"changeOverTime": -0.0022898
},
{
"date": "2023-11-10",
"open": 59.96,
"high": 61.26,
"low": 58.46,
"close": 61.2,
"adjClose": 61.2,
"volume": 56982,
"unadjustedVolume": 56982,
"change": 1.24,
"changePercent": 2.07,
"vwap": 60.31,
"label": "November 10, 23",
"changeOverTime": 0.0207
},
{
"date": "2023-11-09",
"open": 59.82,
"high": 62.88,
"low": 58.6,
"close": 60.9,
"adjClose": 60.9,
"volume": 132818,
"unadjustedVolume": 132818,
"change": 1.08,
"changePercent": 1.81,
"vwap": 60.79,
"label": "November 09, 23",
"changeOverTime": 0.0181
},
{
"date": "2023-11-08",
"open": 58.7,
"high": 59.9,
"low": 58.06,
"close": 59.46,
"adjClose": 59.46,
"volume": 48741,
"unadjustedVolume": 48741,
"change": 0.76,
"changePercent": 1.29,
"vwap": 59.14,
"label": "November 08, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-11-07",
"open": 57.66,
"high": 59.14,
"low": 57,
"close": 59,
"adjClose": 59,
"volume": 32977,
"unadjustedVolume": 32977,
"change": 1.34,
"changePercent": 2.32,
"vwap": 58.38,
"label": "November 07, 23",
"changeOverTime": 0.0232
},
{
"date": "2023-11-06",
"open": 58.98,
"high": 59.62,
"low": 57.8,
"close": 57.98,
"adjClose": 57.98,
"volume": 52534,
"unadjustedVolume": 52534,
"change": -1,
"changePercent": -1.7,
"vwap": 58.47,
"label": "November 06, 23",
"changeOverTime": -0.017
},
{
"date": "2023-11-03",
"open": 57.8,
"high": 59.12,
"low": 56.8,
"close": 58.98,
"adjClose": 58.98,
"volume": 52333,
"unadjustedVolume": 52333,
"change": 1.18,
"changePercent": 2.04,
"vwap": 58.3,
"label": "November 03, 23",
"changeOverTime": 0.0204
},
{
"date": "2023-11-02",
"open": 56.48,
"high": 58.2,
"low": 56.48,
"close": 57.5,
"adjClose": 57.5,
"volume": 76778,
"unadjustedVolume": 76778,
"change": 1.02,
"changePercent": 1.81,
"vwap": 57.39,
"label": "November 02, 23",
"changeOverTime": 0.0181
},
{
"date": "2023-11-01",
"open": 55.78,
"high": 56.46,
"low": 54.5,
"close": 56.14,
"adjClose": 56.14,
"volume": 84117,
"unadjustedVolume": 84117,
"change": 0.36,
"changePercent": 0.64539,
"vwap": 55.7,
"label": "November 01, 23",
"changeOverTime": 0.0064539
},
{
"date": "2023-10-31",
"open": 52.9,
"high": 55.94,
"low": 52.58,
"close": 55.1,
"adjClose": 55.1,
"volume": 125196,
"unadjustedVolume": 125196,
"change": 2.2,
"changePercent": 4.16,
"vwap": 54.54,
"label": "October 31, 23",
"changeOverTime": 0.0416
},
{
"date": "2023-10-30",
"open": 51.04,
"high": 53.86,
"low": 51.04,
"close": 52.16,
"adjClose": 52.16,
"volume": 134082,
"unadjustedVolume": 134082,
"change": 1.12,
"changePercent": 2.19,
"vwap": 52.35,
"label": "October 30, 23",
"changeOverTime": 0.0219
},
{
"date": "2023-10-27",
"open": 50,
"high": 50.9,
"low": 48.06,
"close": 50.84,
"adjClose": 50.84,
"volume": 161041,
"unadjustedVolume": 161041,
"change": 0.84,
"changePercent": 1.68,
"vwap": 49.93,
"label": "October 27, 23",
"changeOverTime": 0.0168
},
{
"date": "2023-10-26",
"open": 45.9,
"high": 48.81,
"low": 40.96,
"close": 47.68,
"adjClose": 47.68,
"volume": 317981,
"unadjustedVolume": 317981,
"change": 1.78,
"changePercent": 3.88,
"vwap": 45.82,
"label": "October 26, 23",
"changeOverTime": 0.0388
},
{
"date": "2023-10-25",
"open": 47.38,
"high": 47.8,
"low": 45.05,
"close": 45.9,
"adjClose": 45.9,
"volume": 90978,
"unadjustedVolume": 90978,
"change": -1.48,
"changePercent": -3.12,
"vwap": 46.25,
"label": "October 25, 23",
"changeOverTime": -0.0312
},
{
"date": "2023-10-24",
"open": 46.95,
"high": 48.35,
"low": 45.72,
"close": 47.38,
"adjClose": 47.38,
"volume": 104244,
"unadjustedVolume": 104244,
"change": 0.43,
"changePercent": 0.91587,
"vwap": 47.15,
"label": "October 24, 23",
"changeOverTime": 0.0091587
},
{
"date": "2023-10-23",
"open": 46.89,
"high": 47.5,
"low": 45.8,
"close": 46.95,
"adjClose": 46.95,
"volume": 88569,
"unadjustedVolume": 88569,
"change": 0.06,
"changePercent": 0.12796,
"vwap": 46.75,
"label": "October 23, 23",
"changeOverTime": 0.0012796
},
{
"date": "2023-10-20",
"open": 46.57,
"high": 47.56,
"low": 45.71,
"close": 46.89,
"adjClose": 46.89,
"volume": 59904,
"unadjustedVolume": 59904,
"change": 0.32,
"changePercent": 0.68714,
"vwap": 46.72,
"label": "October 20, 23",
"changeOverTime": 0.0068714
},
{
"date": "2023-10-19",
"open": 46.24,
"high": 47.74,
"low": 46.24,
"close": 47,
"adjClose": 47,
"volume": 51830,
"unadjustedVolume": 51830,
"change": 0.76,
"changePercent": 1.64,
"vwap": 46.99,
"label": "October 19, 23",
"changeOverTime": 0.0164
},
{
"date": "2023-10-18",
"open": 48.46,
"high": 48.55,
"low": 46.87,
"close": 47.01,
"adjClose": 47.01,
"volume": 46203,
"unadjustedVolume": 46203,
"change": -1.45,
"changePercent": -2.99,
"vwap": 47.48,
"label": "October 18, 23",
"changeOverTime": -0.0299
},
{
"date": "2023-10-17",
"open": 49,
"high": 49.2,
"low": 47.51,
"close": 48.53,
"adjClose": 48.53,
"volume": 46009,
"unadjustedVolume": 46009,
"change": -0.47,
"changePercent": -0.95918,
"vwap": 48.41,
"label": "October 17, 23",
"changeOverTime": -0.0095918
},
{
"date": "2023-10-16",
"open": 48.9,
"high": 49.2,
"low": 48.42,
"close": 48.83,
"adjClose": 48.83,
"volume": 32947,
"unadjustedVolume": 32947,
"change": -0.07,
"changePercent": -0.14315,
"vwap": 48.82,
"label": "October 16, 23",
"changeOverTime": -0.0014315
},
{
"date": "2023-10-13",
"open": 50.8,
"high": 51.28,
"low": 48.87,
"close": 48.9,
"adjClose": 48.9,
"volume": 71894,
"unadjustedVolume": 71894,
"change": -1.9,
"changePercent": -3.74,
"vwap": 49.68,
"label": "October 13, 23",
"changeOverTime": -0.0374
},
{
"date": "2023-10-12",
"open": 50.94,
"high": 51.26,
"low": 49.89,
"close": 50.26,
"adjClose": 50.26,
"volume": 58078,
"unadjustedVolume": 58078,
"change": -0.68,
"changePercent": -1.33,
"vwap": 50.47,
"label": "October 12, 23",
"changeOverTime": -0.0133
},
{
"date": "2023-10-11",
"open": 51.84,
"high": 52,
"low": 50.4,
"close": 50.9,
"adjClose": 50.9,
"volume": 45048,
"unadjustedVolume": 45048,
"change": -0.94,
"changePercent": -1.81,
"vwap": 51.1,
"label": "October 11, 23",
"changeOverTime": -0.0181
},
{
"date": "2023-10-10",
"open": 50.36,
"high": 52.06,
"low": 50.36,
"close": 51.88,
"adjClose": 51.88,
"volume": 60537,
"unadjustedVolume": 60537,
"change": 1.52,
"changePercent": 3.02,
"vwap": 51.43,
"label": "October 10, 23",
"changeOverTime": 0.0302
},
{
"date": "2023-10-09",
"open": 50.5,
"high": 50.5,
"low": 48.78,
"close": 49.8,
"adjClose": 49.8,
"volume": 82931,
"unadjustedVolume": 82931,
"change": -0.7,
"changePercent": -1.39,
"vwap": 49.69,
"label": "October 09, 23",
"changeOverTime": -0.0139
},
{
"date": "2023-10-06",
"open": 49.9,
"high": 50.56,
"low": 49.06,
"close": 50.56,
"adjClose": 50.56,
"volume": 90749,
"unadjustedVolume": 90749,
"change": 0.66,
"changePercent": 1.32,
"vwap": 50.06,
"label": "October 06, 23",
"changeOverTime": 0.0132
},
{
"date": "2023-10-05",
"open": 51.48,
"high": 51.5,
"low": 49.94,
"close": 50,
"adjClose": 50,
"volume": 74598,
"unadjustedVolume": 74598,
"change": -1.48,
"changePercent": -2.87,
"vwap": 50.48,
"label": "October 05, 23",
"changeOverTime": -0.0287
},
{
"date": "2023-10-04",
"open": 51.04,
"high": 51.86,
"low": 50.02,
"close": 50.68,
"adjClose": 50.68,
"volume": 89019,
"unadjustedVolume": 89019,
"change": -0.36,
"changePercent": -0.70533,
"vwap": 50.85,
"label": "October 04, 23",
"changeOverTime": -0.0070533
},
{
"date": "2023-10-03",
"open": 52.04,
"high": 52.94,
"low": 51.66,
"close": 51.66,
"adjClose": 51.66,
"volume": 68591,
"unadjustedVolume": 68591,
"change": -0.38,
"changePercent": -0.73021,
"vwap": 52.09,
"label": "October 03, 23",
"changeOverTime": -0.0073021
},
{
"date": "2023-10-02",
"open": 52.14,
"high": 52.6,
"low": 51.04,
"close": 51.92,
"adjClose": 51.92,
"volume": 49958,
"unadjustedVolume": 49958,
"change": -0.22,
"changePercent": -0.42194,
"vwap": 51.85,
"label": "October 02, 23",
"changeOverTime": -0.0042194
},
{
"date": "2023-09-29",
"open": 51.6,
"high": 52.98,
"low": 51.58,
"close": 52.04,
"adjClose": 52.04,
"volume": 52579,
"unadjustedVolume": 52579,
"change": 0.44,
"changePercent": 0.85271,
"vwap": 52.2,
"label": "September 29, 23",
"changeOverTime": 0.0085271
},
{
"date": "2023-09-28",
"open": 50.8,
"high": 51.5,
"low": 49.68,
"close": 51.1,
"adjClose": 51.1,
"volume": 57094,
"unadjustedVolume": 57094,
"change": 0.3,
"changePercent": 0.59055,
"vwap": 50.76,
"label": "September 28, 23",
"changeOverTime": 0.0059055
},
{
"date": "2023-09-27",
"open": 51.04,
"high": 51.64,
"low": 49.93,
"close": 51,
"adjClose": 51,
"volume": 79471,
"unadjustedVolume": 79471,
"change": -0.04,
"changePercent": -0.07836991,
"vwap": 50.86,
"label": "September 27, 23",
"changeOverTime": -0.0007836991
},
{
"date": "2023-09-26",
"open": 52.88,
"high": 53,
"low": 50.96,
"close": 51.26,
"adjClose": 51.26,
"volume": 78306,
"unadjustedVolume": 78306,
"change": -1.62,
"changePercent": -3.06,
"vwap": 51.74,
"label": "September 26, 23",
"changeOverTime": -0.0306
},
{
"date": "2023-09-25",
"open": 52.1,
"high": 53.46,
"low": 51.54,
"close": 53.16,
"adjClose": 53.16,
"volume": 83498,
"unadjustedVolume": 83498,
"change": 1.06,
"changePercent": 2.03,
"vwap": 52.72,
"label": "September 25, 23",
"changeOverTime": 0.0203
},
{
"date": "2023-09-22",
"open": 51.54,
"high": 52.26,
"low": 51.46,
"close": 52.1,
"adjClose": 52.1,
"volume": 52546,
"unadjustedVolume": 52546,
"change": 0.56,
"changePercent": 1.09,
"vwap": 51.94,
"label": "September 22, 23",
"changeOverTime": 0.0109
},
{
"date": "2023-09-21",
"open": 52.3,
"high": 52.82,
"low": 51.26,
"close": 51.54,
"adjClose": 51.54,
"volume": 82998,
"unadjustedVolume": 82998,
"change": -0.76,
"changePercent": -1.45,
"vwap": 51.87,
"label": "September 21, 23",
"changeOverTime": -0.0145
},
{
"date": "2023-09-20",
"open": 51.72,
"high": 53.82,
"low": 51.72,
"close": 53.3,
"adjClose": 53.3,
"volume": 65391,
"unadjustedVolume": 65391,
"change": 1.58,
"changePercent": 3.05,
"vwap": 52.95,
"label": "September 20, 23",
"changeOverTime": 0.0305
},
{
"date": "2023-09-19",
"open": 52,
"high": 52.88,
"low": 51.52,
"close": 51.58,
"adjClose": 51.58,
"volume": 71238,
"unadjustedVolume": 71238,
"change": -0.42,
"changePercent": -0.80769,
"vwap": 51.99,
"label": "September 19, 23",
"changeOverTime": -0.0080769
},
{
"date": "2023-09-18",
"open": 52.7,
"high": 53.4,
"low": 52.2,
"close": 52.28,
"adjClose": 52.28,
"volume": 70116,
"unadjustedVolume": 70116,
"change": -0.42,
"changePercent": -0.79696,
"vwap": 52.63,
"label": "September 18, 23",
"changeOverTime": -0.0079696
},
{
"date": "2023-09-15",
"open": 54.7,
"high": 54.84,
"low": 52.98,
"close": 52.98,
"adjClose": 52.98,
"volume": 76110,
"unadjustedVolume": 76110,
"change": -1.72,
"changePercent": -3.14,
"vwap": 53.6,
"label": "September 15, 23",
"changeOverTime": -0.0314
},
{
"date": "2023-09-14",
"open": 54.26,
"high": 54.32,
"low": 53.18,
"close": 54.26,
"adjClose": 54.26,
"volume": 29146,
"unadjustedVolume": 29146,
"change": 0,
"changePercent": 0,
"vwap": 53.92,
"label": "September 14, 23",
"changeOverTime": 0
},
{
"date": "2023-09-13",
"open": 53.5,
"high": 54.06,
"low": 53.2,
"close": 53.66,
"adjClose": 53.66,
"volume": 57284,
"unadjustedVolume": 57284,
"change": 0.16,
"changePercent": 0.29907,
"vwap": 53.64,
"label": "September 13, 23",
"changeOverTime": 0.0029907
},
{
"date": "2023-09-12",
"open": 55.08,
"high": 55.2,
"low": 53.14,
"close": 53.62,
"adjClose": 53.62,
"volume": 69342,
"unadjustedVolume": 69342,
"change": -1.46,
"changePercent": -2.65,
"vwap": 53.99,
"label": "September 12, 23",
"changeOverTime": -0.0265
},
{
"date": "2023-09-11",
"open": 54.28,
"high": 55.68,
"low": 54.18,
"close": 54.88,
"adjClose": 54.88,
"volume": 62467,
"unadjustedVolume": 62467,
"change": 0.6,
"changePercent": 1.11,
"vwap": 54.91,
"label": "September 11, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-09-08",
"open": 56.2,
"high": 56.42,
"low": 54.28,
"close": 54.28,
"adjClose": 54.28,
"volume": 43104,
"unadjustedVolume": 43104,
"change": -1.92,
"changePercent": -3.42,
"vwap": 54.99,
"label": "September 08, 23",
"changeOverTime": -0.0342
},
{
"date": "2023-09-07",
"open": 55.66,
"high": 57.06,
"low": 55.56,
"close": 56.2,
"adjClose": 56.2,
"volume": 64900,
"unadjustedVolume": 64900,
"change": 0.54,
"changePercent": 0.97018,
"vwap": 56.27,
"label": "September 07, 23",
"changeOverTime": 0.0097018
},
{
"date": "2023-09-06",
"open": 56.1,
"high": 56.1,
"low": 54.38,
"close": 55.82,
"adjClose": 55.82,
"volume": 99361,
"unadjustedVolume": 99361,
"change": -0.28,
"changePercent": -0.49911,
"vwap": 55.43,
"label": "September 06, 23",
"changeOverTime": -0.0049911
},
{
"date": "2023-09-05",
"open": 56.54,
"high": 56.54,
"low": 55.44,
"close": 56.36,
"adjClose": 56.36,
"volume": 42216,
"unadjustedVolume": 42216,
"change": -0.18,
"changePercent": -0.31836,
"vwap": 56.11,
"label": "September 05, 23",
"changeOverTime": -0.0031836
},
{
"date": "2023-09-04",
"open": 57.26,
"high": 57.5,
"low": 56.58,
"close": 56.58,
"adjClose": 56.58,
"volume": 95988,
"unadjustedVolume": 95988,
"change": -0.68,
"changePercent": -1.19,
"vwap": 56.89,
"label": "September 04, 23",
"changeOverTime": -0.0119
},
{
"date": "2023-09-01",
"open": 58.9,
"high": 58.9,
"low": 57.02,
"close": 57.02,
"adjClose": 57.02,
"volume": 46682,
"unadjustedVolume": 46682,
"change": -1.88,
"changePercent": -3.19,
"vwap": 57.65,
"label": "September 01, 23",
"changeOverTime": -0.0319
},
{
"date": "2023-08-31",
"open": 58.3,
"high": 58.92,
"low": 57.76,
"close": 58.92,
"adjClose": 58.92,
"volume": 70789,
"unadjustedVolume": 70789,
"change": 0.62,
"changePercent": 1.06,
"vwap": 58.53,
"label": "August 31, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-08-30",
"open": 58.46,
"high": 58.46,
"low": 57.54,
"close": 58.2,
"adjClose": 58.2,
"volume": 46689,
"unadjustedVolume": 46689,
"change": -0.26,
"changePercent": -0.44475,
"vwap": 58.07,
"label": "August 30, 23",
"changeOverTime": -0.0044475
},
{
"date": "2023-08-29",
"open": 57.38,
"high": 58.3,
"low": 57.38,
"close": 58.2,
"adjClose": 58.2,
"volume": 59798,
"unadjustedVolume": 59798,
"change": 0.82,
"changePercent": 1.43,
"vwap": 57.96,
"label": "August 29, 23",
"changeOverTime": 0.0143
},
{
"date": "2023-08-28",
"open": 56.14,
"high": 57.28,
"low": 55.64,
"close": 57.12,
"adjClose": 57.12,
"volume": 35611,
"unadjustedVolume": 35611,
"change": 0.98,
"changePercent": 1.75,
"vwap": 56.68,
"label": "August 28, 23",
"changeOverTime": 0.0175
},
{
"date": "2023-08-25",
"open": 55.8,
"high": 56.82,
"low": 55.16,
"close": 55.5,
"adjClose": 55.5,
"volume": 27410,
"unadjustedVolume": 27410,
"change": -0.3,
"changePercent": -0.53763,
"vwap": 55.83,
"label": "August 25, 23",
"changeOverTime": -0.0053763
},
{
"date": "2023-08-24",
"open": 57.7,
"high": 58.5,
"low": 55.84,
"close": 55.84,
"adjClose": 55.84,
"volume": 43926,
"unadjustedVolume": 43926,
"change": -1.86,
"changePercent": -3.22,
"vwap": 56.73,
"label": "August 24, 23",
"changeOverTime": -0.0322
},
{
"date": "2023-08-23",
"open": 57.6,
"high": 58.22,
"low": 55.82,
"close": 57.16,
"adjClose": 57.16,
"volume": 40468,
"unadjustedVolume": 40468,
"change": -0.44,
"changePercent": -0.76389,
"vwap": 57.07,
"label": "August 23, 23",
"changeOverTime": -0.0076389
},
{
"date": "2023-08-22",
"open": 56.1,
"high": 58.12,
"low": 56,
"close": 57.36,
"adjClose": 57.36,
"volume": 67579,
"unadjustedVolume": 67579,
"change": 1.26,
"changePercent": 2.25,
"vwap": 57.16,
"label": "August 22, 23",
"changeOverTime": 0.0225
},
{
"date": "2023-08-21",
"open": 55.48,
"high": 56.12,
"low": 55.16,
"close": 55.34,
"adjClose": 55.34,
"volume": 52277,
"unadjustedVolume": 52277,
"change": -0.14,
"changePercent": -0.25234,
"vwap": 55.54,
"label": "August 21, 23",
"changeOverTime": -0.0025234
},
{
"date": "2023-08-18",
"open": 56.8,
"high": 56.9,
"low": 55.24,
"close": 55.5,
"adjClose": 55.5,
"volume": 106717,
"unadjustedVolume": 106717,
"change": -1.3,
"changePercent": -2.29,
"vwap": 55.88,
"label": "August 18, 23",
"changeOverTime": -0.0229
},
{
"date": "2023-08-17",
"open": 57.4,
"high": 57.86,
"low": 56.1,
"close": 57.3,
"adjClose": 57.3,
"volume": 85815,
"unadjustedVolume": 85815,
"change": -0.1,
"changePercent": -0.17422,
"vwap": 57.09,
"label": "August 17, 23",
"changeOverTime": -0.0017422
},
{
"date": "2023-08-16",
"open": 58.52,
"high": 58.74,
"low": 57.44,
"close": 57.76,
"adjClose": 57.76,
"volume": 111470,
"unadjustedVolume": 111470,
"change": -0.76,
"changePercent": -1.3,
"vwap": 57.98,
"label": "August 16, 23",
"changeOverTime": -0.013
},
{
"date": "2023-08-15",
"open": 59.94,
"high": 59.96,
"low": 58.6,
"close": 58.8,
"adjClose": 58.8,
"volume": 51906,
"unadjustedVolume": 51906,
"change": -1.14,
"changePercent": -1.9,
"vwap": 59.12,
"label": "August 15, 23",
"changeOverTime": -0.019
},
{
"date": "2023-08-14",
"open": 59.06,
"high": 60.54,
"low": 58.9,
"close": 59.94,
"adjClose": 59.94,
"volume": 57159,
"unadjustedVolume": 57159,
"change": 0.88,
"changePercent": 1.49,
"vwap": 59.79,
"label": "August 14, 23",
"changeOverTime": 0.0149
},
{
"date": "2023-08-11",
"open": 60.4,
"high": 60.82,
"low": 58.98,
"close": 59.06,
"adjClose": 59.06,
"volume": 59859,
"unadjustedVolume": 59859,
"change": -1.34,
"changePercent": -2.22,
"vwap": 59.62,
"label": "August 11, 23",
"changeOverTime": -0.0222
},
{
"date": "2023-08-10",
"open": 60.26,
"high": 60.88,
"low": 59.9,
"close": 60.3,
"adjClose": 60.3,
"volume": 61664,
"unadjustedVolume": 61664,
"change": 0.04,
"changePercent": 0.06637902,
"vwap": 60.36,
"label": "August 10, 23",
"changeOverTime": 0.0006637902
},
{
"date": "2023-08-09",
"open": 60.7,
"high": 61.84,
"low": 60.2,
"close": 60.2,
"adjClose": 60.2,
"volume": 85800,
"unadjustedVolume": 85800,
"change": -0.5,
"changePercent": -0.82372,
"vwap": 60.75,
"label": "August 09, 23",
"changeOverTime": -0.0082372
},
{
"date": "2023-08-08",
"open": 60,
"high": 61.08,
"low": 59.06,
"close": 60.52,
"adjClose": 60.52,
"volume": 112899,
"unadjustedVolume": 112899,
"change": 0.52,
"changePercent": 0.86667,
"vwap": 60.22,
"label": "August 08, 23",
"changeOverTime": 0.0086667
},
{
"date": "2023-08-07",
"open": 63.86,
"high": 64,
"low": 60.46,
"close": 60.54,
"adjClose": 60.54,
"volume": 135461,
"unadjustedVolume": 135461,
"change": -3.32,
"changePercent": -5.2,
"vwap": 61.67,
"label": "August 07, 23",
"changeOverTime": -0.052
},
{
"date": "2023-08-04",
"open": 62,
"high": 64.16,
"low": 59.48,
"close": 63.86,
"adjClose": 63.86,
"volume": 229017,
"unadjustedVolume": 229017,
"change": 1.86,
"changePercent": 3,
"vwap": 62.5,
"label": "August 04, 23",
"changeOverTime": 0.03
},
{
"date": "2023-08-03",
"open": 72.68,
"high": 73.7,
"low": 58.24,
"close": 62.72,
"adjClose": 62.72,
"volume": 487898,
"unadjustedVolume": 487898,
"change": -9.96,
"changePercent": -13.7,
"vwap": 64.89,
"label": "August 03, 23",
"changeOverTime": -0.137
},
{
"date": "2023-08-02",
"open": 75,
"high": 75,
"low": 70.8,
"close": 72.84,
"adjClose": 72.84,
"volume": 60685,
"unadjustedVolume": 60685,
"change": -2.16,
"changePercent": -2.88,
"vwap": 72.88,
"label": "August 02, 23",
"changeOverTime": -0.0288
},
{
"date": "2023-08-01",
"open": 75.44,
"high": 76.12,
"low": 74.96,
"close": 75.2,
"adjClose": 75.2,
"volume": 21446,
"unadjustedVolume": 21446,
"change": -0.24,
"changePercent": -0.31813,
"vwap": 75.43,
"label": "August 01, 23",
"changeOverTime": -0.0031813
},
{
"date": "2023-07-31",
"open": 76.28,
"high": 76.74,
"low": 74.76,
"close": 75.44,
"adjClose": 75.440002,
"volume": 28736,
"unadjustedVolume": 28736,
"change": -0.84,
"changePercent": -1.1,
"vwap": 75.65,
"label": "July 31, 23",
"changeOverTime": -0.011
},
{
"date": "2023-07-28",
"open": 76.1,
"high": 76.38,
"low": 75.24,
"close": 76,
"adjClose": 76,
"volume": 29250,
"unadjustedVolume": 29250,
"change": -0.1,
"changePercent": -0.13141,
"vwap": 75.87,
"label": "July 28, 23",
"changeOverTime": -0.0013141
},
{
"date": "2023-07-27",
"open": 75.9,
"high": 77.6,
"low": 75.06,
"close": 76.14,
"adjClose": 76.139999,
"volume": 49799,
"unadjustedVolume": 49799,
"change": 0.24,
"changePercent": 0.31621,
"vwap": 76.27,
"label": "July 27, 23",
"changeOverTime": 0.0031621
},
{
"date": "2023-07-26",
"open": 73.16,
"high": 75.94,
"low": 73.16,
"close": 75.52,
"adjClose": 75.519997,
"volume": 101017,
"unadjustedVolume": 101017,
"change": 2.36,
"changePercent": 3.23,
"vwap": 74.87,
"label": "July 26, 23",
"changeOverTime": 0.0323
},
{
"date": "2023-07-25",
"open": 69.9,
"high": 73.68,
"low": 69.6,
"close": 73.68,
"adjClose": 73.68,
"volume": 71825,
"unadjustedVolume": 71825,
"change": 3.78,
"changePercent": 5.41,
"vwap": 72.32,
"label": "July 25, 23",
"changeOverTime": 0.0541
},
{
"date": "2023-07-24",
"open": 69.22,
"high": 70.82,
"low": 69.08,
"close": 69.74,
"adjClose": 69.739998,
"volume": 37187,
"unadjustedVolume": 37187,
"change": 0.52,
"changePercent": 0.75123,
"vwap": 69.88,
"label": "July 24, 23",
"changeOverTime": 0.0075123
},
{
"date": "2023-07-21",
"open": 69.06,
"high": 69.78,
"low": 68.08,
"close": 69.22,
"adjClose": 69.220001,
"volume": 42990,
"unadjustedVolume": 42990,
"change": 0.16,
"changePercent": 0.23168,
"vwap": 69.03,
"label": "July 21, 23",
"changeOverTime": 0.0023168
},
{
"date": "2023-07-20",
"open": 69,
"high": 71.22,
"low": 68.3,
"close": 69.06,
"adjClose": 69.059998,
"volume": 67625,
"unadjustedVolume": 67625,
"change": 0.06,
"changePercent": 0.08695652,
"vwap": 69.53,
"label": "July 20, 23",
"changeOverTime": 0.0008695652
},
{
"date": "2023-07-19",
"open": 69.4,
"high": 72.3,
"low": 69.02,
"close": 71.84,
"adjClose": 71.839996,
"volume": 64823,
"unadjustedVolume": 64823,
"change": 2.44,
"changePercent": 3.52,
"vwap": 71.05,
"label": "July 19, 23",
"changeOverTime": 0.0352
},
{
"date": "2023-07-18",
"open": 67.74,
"high": 69.7,
"low": 67.64,
"close": 68.72,
"adjClose": 68.720001,
"volume": 58741,
"unadjustedVolume": 58741,
"change": 0.98,
"changePercent": 1.45,
"vwap": 68.69,
"label": "July 18, 23",
"changeOverTime": 0.0145
},
{
"date": "2023-07-17",
"open": 69.5,
"high": 69.5,
"low": 67.32,
"close": 68.2,
"adjClose": 68.199997,
"volume": 39942,
"unadjustedVolume": 39942,
"change": -1.3,
"changePercent": -1.87,
"vwap": 68.34,
"label": "July 17, 23",
"changeOverTime": -0.0187
},
{
"date": "2023-07-14",
"open": 68.92,
"high": 70.08,
"low": 68.14,
"close": 69.62,
"adjClose": 69.620003,
"volume": 41024,
"unadjustedVolume": 41024,
"change": 0.7,
"changePercent": 1.02,
"vwap": 69.28,
"label": "July 14, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-07-13",
"open": 69.8,
"high": 69.92,
"low": 68.62,
"close": 68.92,
"adjClose": 68.919998,
"volume": 39509,
"unadjustedVolume": 39509,
"change": -0.88,
"changePercent": -1.26,
"vwap": 69.15,
"label": "July 13, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-07-12",
"open": 69,
"high": 69.5,
"low": 68.48,
"close": 69.1,
"adjClose": 69.099998,
"volume": 40435,
"unadjustedVolume": 40435,
"change": 0.1,
"changePercent": 0.14493,
"vwap": 69.03,
"label": "July 12, 23",
"changeOverTime": 0.0014493
},
{
"date": "2023-07-11",
"open": 70.6,
"high": 71.22,
"low": 68.52,
"close": 69,
"adjClose": 69,
"volume": 47388,
"unadjustedVolume": 47388,
"change": -1.6,
"changePercent": -2.27,
"vwap": 69.58,
"label": "July 11, 23",
"changeOverTime": -0.0227
},
{
"date": "2023-07-10",
"open": 68.7,
"high": 69.8,
"low": 68.66,
"close": 69.7,
"adjClose": 69.699997,
"volume": 35123,
"unadjustedVolume": 35123,
"change": 1,
"changePercent": 1.46,
"vwap": 69.39,
"label": "July 10, 23",
"changeOverTime": 0.0146
},
{
"date": "2023-07-07",
"open": 68.7,
"high": 70.22,
"low": 68.6,
"close": 70.2,
"adjClose": 70.199997,
"volume": 39488,
"unadjustedVolume": 39488,
"change": 1.5,
"changePercent": 2.18,
"vwap": 69.67,
"label": "July 07, 23",
"changeOverTime": 0.0218
},
{
"date": "2023-07-06",
"open": 71.3,
"high": 72.52,
"low": 68.2,
"close": 68.58,
"adjClose": 68.580002,
"volume": 94804,
"unadjustedVolume": 94804,
"change": -2.72,
"changePercent": -3.81,
"vwap": 69.77,
"label": "July 06, 23",
"changeOverTime": -0.0381
},
{
"date": "2023-07-05",
"open": 72,
"high": 73,
"low": 70.78,
"close": 71.38,
"adjClose": 71.379997,
"volume": 57840,
"unadjustedVolume": 57840,
"change": -0.62,
"changePercent": -0.86111,
"vwap": 71.72,
"label": "July 05, 23",
"changeOverTime": -0.0086111
},
{
"date": "2023-07-04",
"open": 72.98,
"high": 73.64,
"low": 71.88,
"close": 72.4,
"adjClose": 72.400002,
"volume": 73065,
"unadjustedVolume": 73065,
"change": -0.58,
"changePercent": -0.79474,
"vwap": 72.64,
"label": "July 04, 23",
"changeOverTime": -0.0079474
},
{
"date": "2023-07-03",
"open": 76.46,
"high": 76.6,
"low": 72.82,
"close": 72.84,
"adjClose": 72.839996,
"volume": 68885,
"unadjustedVolume": 68885,
"change": -3.62,
"changePercent": -4.73,
"vwap": 74.09,
"label": "July 03, 23",
"changeOverTime": -0.0473
},
{
"date": "2023-06-30",
"open": 75.9,
"high": 76.68,
"low": 74.6,
"close": 76.46,
"adjClose": 76.459999,
"volume": 71199,
"unadjustedVolume": 71199,
"change": 0.56,
"changePercent": 0.73781,
"vwap": 75.91,
"label": "June 30, 23",
"changeOverTime": 0.0073781
},
{
"date": "2023-06-29",
"open": 76,
"high": 76.72,
"low": 74.02,
"close": 74.9,
"adjClose": 74.900002,
"volume": 44375,
"unadjustedVolume": 44375,
"change": -1.1,
"changePercent": -1.45,
"vwap": 75.21,
"label": "June 29, 23",
"changeOverTime": -0.0145
},
{
"date": "2023-06-28",
"open": 73.02,
"high": 76.3,
"low": 72.76,
"close": 76.16,
"adjClose": 76.160004,
"volume": 91050,
"unadjustedVolume": 91050,
"change": 3.14,
"changePercent": 4.3,
"vwap": 75.07,
"label": "June 28, 23",
"changeOverTime": 0.043
},
{
"date": "2023-06-27",
"open": 76.14,
"high": 76.24,
"low": 72.44,
"close": 72.52,
"adjClose": 72.519997,
"volume": 104447,
"unadjustedVolume": 104447,
"change": -3.62,
"changePercent": -4.75,
"vwap": 73.73,
"label": "June 27, 23",
"changeOverTime": -0.0475
},
{
"date": "2023-06-26",
"open": 80.3,
"high": 80.3,
"low": 75.88,
"close": 76.24,
"adjClose": 76.239998,
"volume": 81020,
"unadjustedVolume": 81020,
"change": -4.06,
"changePercent": -5.06,
"vwap": 77.47,
"label": "June 26, 23",
"changeOverTime": -0.0506
},
{
"date": "2023-06-22",
"open": 80.76,
"high": 80.76,
"low": 78.2,
"close": 80.3,
"adjClose": 80.300003,
"volume": 72806,
"unadjustedVolume": 72806,
"change": -0.46,
"changePercent": -0.56959,
"vwap": 79.75,
"label": "June 22, 23",
"changeOverTime": -0.0056959
},
{
"date": "2023-06-21",
"open": 83.58,
"high": 83.58,
"low": 81.04,
"close": 81.2,
"adjClose": 81.199997,
"volume": 44852,
"unadjustedVolume": 44852,
"change": -2.38,
"changePercent": -2.85,
"vwap": 81.94,
"label": "June 21, 23",
"changeOverTime": -0.0285
},
{
"date": "2023-06-20",
"open": 84.52,
"high": 84.8,
"low": 83.42,
"close": 83.9,
"adjClose": 83.900002,
"volume": 41325,
"unadjustedVolume": 41325,
"change": -0.62,
"changePercent": -0.73355,
"vwap": 84.04,
"label": "June 20, 23",
"changeOverTime": -0.0073355
},
{
"date": "2023-06-19",
"open": 85.54,
"high": 86.18,
"low": 83.86,
"close": 84.8,
"adjClose": 84.800003,
"volume": 30355,
"unadjustedVolume": 30355,
"change": -0.74,
"changePercent": -0.86509,
"vwap": 84.95,
"label": "June 19, 23",
"changeOverTime": -0.0086509
},
{
"date": "2023-06-16",
"open": 87.3,
"high": 87.58,
"low": 85.92,
"close": 85.98,
"adjClose": 85.980003,
"volume": 38897,
"unadjustedVolume": 38897,
"change": -1.32,
"changePercent": -1.51,
"vwap": 86.49,
"label": "June 16, 23",
"changeOverTime": -0.0151
},
{
"date": "2023-06-15",
"open": 85.7,
"high": 87.1,
"low": 84.98,
"close": 87.08,
"adjClose": 87.080002,
"volume": 60086,
"unadjustedVolume": 60086,
"change": 1.38,
"changePercent": 1.61,
"vwap": 86.39,
"label": "June 15, 23",
"changeOverTime": 0.0161
},
{
"date": "2023-06-14",
"open": 87,
"high": 87,
"low": 84.96,
"close": 85.7,
"adjClose": 85.699997,
"volume": 63247,
"unadjustedVolume": 63247,
"change": -1.3,
"changePercent": -1.49,
"vwap": 85.89,
"label": "June 14, 23",
"changeOverTime": -0.0149
},
{
"date": "2023-06-13",
"open": 85.4,
"high": 87.58,
"low": 85.22,
"close": 87.04,
"adjClose": 87.040001,
"volume": 88726,
"unadjustedVolume": 88726,
"change": 1.64,
"changePercent": 1.92,
"vwap": 86.61,
"label": "June 13, 23",
"changeOverTime": 0.0192
},
{
"date": "2023-06-12",
"open": 85,
"high": 85.8,
"low": 82.1,
"close": 84.4,
"adjClose": 84.400002,
"volume": 56670,
"unadjustedVolume": 56670,
"change": -0.6,
"changePercent": -0.70588,
"vwap": 84.1,
"label": "June 12, 23",
"changeOverTime": -0.0070588
},
{
"date": "2023-06-09",
"open": 82.82,
"high": 85.82,
"low": 82.3,
"close": 84.58,
"adjClose": 84.580002,
"volume": 55406,
"unadjustedVolume": 55406,
"change": 1.76,
"changePercent": 2.13,
"vwap": 84.23,
"label": "June 09, 23",
"changeOverTime": 0.0213
},
{
"date": "2023-06-08",
"open": 83.28,
"high": 83.84,
"low": 79.26,
"close": 82.82,
"adjClose": 82.82,
"volume": 77007,
"unadjustedVolume": 77007,
"change": -0.46,
"changePercent": -0.55235,
"vwap": 81.97,
"label": "June 08, 23",
"changeOverTime": -0.0055235
}
]
}