Revision control
Copy as Markdown
{
"symbol": "REGN",
"historical": [
{
"date": "2023-12-07",
"open": 840,
"high": 850.275,
"low": 831.19,
"close": 849.18,
"adjClose": 849.18,
"volume": 557547,
"unadjustedVolume": 505140,
"change": 9.18,
"changePercent": 1.09,
"vwap": 847.14,
"label": "December 07, 23",
"changeOverTime": 0.0109
},
{
"date": "2023-12-06",
"open": 825.55,
"high": 842,
"low": 824.22,
"close": 835.75,
"adjClose": 835.75,
"volume": 554087,
"unadjustedVolume": 554100,
"change": 10.2,
"changePercent": 1.24,
"vwap": 836.8,
"label": "December 06, 23",
"changeOverTime": 0.0124
},
{
"date": "2023-12-05",
"open": 817.81,
"high": 823.68,
"low": 809.2433,
"close": 820.9,
"adjClose": 820.9,
"volume": 319428,
"unadjustedVolume": 319400,
"change": 3.09,
"changePercent": 0.37784,
"vwap": 819.06,
"label": "December 05, 23",
"changeOverTime": 0.0037784
},
{
"date": "2023-12-04",
"open": 804.55,
"high": 824.61,
"low": 802.55,
"close": 823.32,
"adjClose": 823.32,
"volume": 508434,
"unadjustedVolume": 508400,
"change": 18.77,
"changePercent": 2.33,
"vwap": 820.63,
"label": "December 04, 23",
"changeOverTime": 0.0233
},
{
"date": "2023-12-01",
"open": 824.94,
"high": 828.42,
"low": 808.89,
"close": 814.86,
"adjClose": 814.86,
"volume": 560248,
"unadjustedVolume": 560200,
"change": -10.08,
"changePercent": -1.22,
"vwap": 815.98,
"label": "December 01, 23",
"changeOverTime": -0.0122
},
{
"date": "2023-11-30",
"open": 811.78,
"high": 828.855,
"low": 810.25,
"close": 823.81,
"adjClose": 823.81,
"volume": 954624,
"unadjustedVolume": 954600,
"change": 12.03,
"changePercent": 1.48,
"vwap": 822.58,
"label": "November 30, 23",
"changeOverTime": 0.0148
},
{
"date": "2023-11-29",
"open": 804.17,
"high": 814.3,
"low": 800.24,
"close": 808.59,
"adjClose": 808.59,
"volume": 627657,
"unadjustedVolume": 627700,
"change": 4.42,
"changePercent": 0.54964,
"vwap": 809.13,
"label": "November 29, 23",
"changeOverTime": 0.0054964
},
{
"date": "2023-11-28",
"open": 796.23,
"high": 801.63,
"low": 792.57,
"close": 801.14,
"adjClose": 801.14,
"volume": 446730,
"unadjustedVolume": 446700,
"change": 4.91,
"changePercent": 0.61666,
"vwap": 799,
"label": "November 28, 23",
"changeOverTime": 0.0061666
},
{
"date": "2023-11-27",
"open": 802,
"high": 805,
"low": 793.18,
"close": 798.08,
"adjClose": 798.08,
"volume": 440182,
"unadjustedVolume": 440100,
"change": -3.92,
"changePercent": -0.48878,
"vwap": 797.86,
"label": "November 27, 23",
"changeOverTime": -0.0048878
},
{
"date": "2023-11-24",
"open": 803.98,
"high": 803.98,
"low": 795.02,
"close": 798.3,
"adjClose": 798.3,
"volume": 171558,
"unadjustedVolume": 171600,
"change": -5.68,
"changePercent": -0.70649,
"vwap": 797.95,
"label": "November 24, 23",
"changeOverTime": -0.0070649
},
{
"date": "2023-11-22",
"open": 802.64,
"high": 807.46,
"low": 798.09,
"close": 799.73,
"adjClose": 799.73,
"volume": 233085,
"unadjustedVolume": 233100,
"change": -2.91,
"changePercent": -0.36255,
"vwap": 800.87,
"label": "November 22, 23",
"changeOverTime": -0.0036255
},
{
"date": "2023-11-21",
"open": 805.15,
"high": 805.15,
"low": 793,
"close": 798.83,
"adjClose": 798.83,
"volume": 310767,
"unadjustedVolume": 310700,
"change": -6.32,
"changePercent": -0.78495,
"vwap": 796.97,
"label": "November 21, 23",
"changeOverTime": -0.0078495
},
{
"date": "2023-11-20",
"open": 795.27,
"high": 806.87,
"low": 795.27,
"close": 801.64,
"adjClose": 801.64,
"volume": 340728,
"unadjustedVolume": 340700,
"change": 6.37,
"changePercent": 0.80099,
"vwap": 801.51,
"label": "November 20, 23",
"changeOverTime": 0.0080099
},
{
"date": "2023-11-17",
"open": 803.31,
"high": 808.1399,
"low": 799.64,
"close": 802.43,
"adjClose": 802.43,
"volume": 354541,
"unadjustedVolume": 354500,
"change": -0.88,
"changePercent": -0.10955,
"vwap": 803.69,
"label": "November 17, 23",
"changeOverTime": -0.0010955
},
{
"date": "2023-11-16",
"open": 802.06,
"high": 802.06,
"low": 785.83,
"close": 796.54,
"adjClose": 796.54,
"volume": 493810,
"unadjustedVolume": 493800,
"change": -5.52,
"changePercent": -0.68823,
"vwap": 793.74,
"label": "November 16, 23",
"changeOverTime": -0.0068823
},
{
"date": "2023-11-15",
"open": 790.66,
"high": 798.5,
"low": 784.9594,
"close": 792.38,
"adjClose": 792.38,
"volume": 502147,
"unadjustedVolume": 502100,
"change": 1.72,
"changePercent": 0.21754,
"vwap": 793.03,
"label": "November 15, 23",
"changeOverTime": 0.0021754
},
{
"date": "2023-11-14",
"open": 805,
"high": 805.6,
"low": 792.545,
"close": 793.7,
"adjClose": 793.7,
"volume": 543792,
"unadjustedVolume": 545200,
"change": -11.3,
"changePercent": -1.4,
"vwap": 796.18,
"label": "November 14, 23",
"changeOverTime": -0.014
},
{
"date": "2023-11-13",
"open": 795.92,
"high": 803.36,
"low": 788.035,
"close": 796.7,
"adjClose": 796.7,
"volume": 736715,
"unadjustedVolume": 736700,
"change": 0.78,
"changePercent": 0.0979998,
"vwap": 794.09,
"label": "November 13, 23",
"changeOverTime": 0.000979998
},
{
"date": "2023-11-10",
"open": 806.88,
"high": 806.88,
"low": 783.57,
"close": 798.94,
"adjClose": 798.94,
"volume": 994836,
"unadjustedVolume": 994800,
"change": -7.94,
"changePercent": -0.98404,
"vwap": 793.88,
"label": "November 10, 23",
"changeOverTime": -0.0098404
},
{
"date": "2023-11-09",
"open": 815.49,
"high": 816.68,
"low": 796.41,
"close": 800.26,
"adjClose": 800.26,
"volume": 622240,
"unadjustedVolume": 622200,
"change": -15.23,
"changePercent": -1.87,
"vwap": 800.6,
"label": "November 09, 23",
"changeOverTime": -0.0187
},
{
"date": "2023-11-08",
"open": 834.33,
"high": 834.33,
"low": 813.38,
"close": 822.79,
"adjClose": 822.79,
"volume": 637221,
"unadjustedVolume": 637200,
"change": -11.54,
"changePercent": -1.38,
"vwap": 822.56,
"label": "November 08, 23",
"changeOverTime": -0.0138
},
{
"date": "2023-11-07",
"open": 838.46,
"high": 838.46,
"low": 823.9,
"close": 830.79,
"adjClose": 830.79,
"volume": 670847,
"unadjustedVolume": 670800,
"change": -7.67,
"changePercent": -0.91477,
"vwap": 829.92,
"label": "November 07, 23",
"changeOverTime": -0.0091477
},
{
"date": "2023-11-06",
"open": 823.14,
"high": 840.25,
"low": 820.13,
"close": 832.41,
"adjClose": 832.41,
"volume": 422792,
"unadjustedVolume": 422700,
"change": 9.27,
"changePercent": 1.13,
"vwap": 833.09,
"label": "November 06, 23",
"changeOverTime": 0.0113
},
{
"date": "2023-11-03",
"open": 838.16,
"high": 839.1978,
"low": 811.9201,
"close": 816.9,
"adjClose": 816.9,
"volume": 456234,
"unadjustedVolume": 456200,
"change": -21.26,
"changePercent": -2.54,
"vwap": 818.55,
"label": "November 03, 23",
"changeOverTime": -0.0254
},
{
"date": "2023-11-02",
"open": 791.87,
"high": 831.15,
"low": 788.1213,
"close": 818.79,
"adjClose": 818.79,
"volume": 729416,
"unadjustedVolume": 729300,
"change": 26.92,
"changePercent": 3.4,
"vwap": 820.61,
"label": "November 02, 23",
"changeOverTime": 0.034
},
{
"date": "2023-11-01",
"open": 783.91,
"high": 793.58,
"low": 774.975,
"close": 791.27,
"adjClose": 791.27,
"volume": 419717,
"unadjustedVolume": 419500,
"change": 7.36,
"changePercent": 0.93888,
"vwap": 787.54,
"label": "November 01, 23",
"changeOverTime": 0.0093888
},
{
"date": "2023-10-31",
"open": 775.14,
"high": 782.26,
"low": 772.84,
"close": 779.89,
"adjClose": 779.89,
"volume": 382224,
"unadjustedVolume": 382200,
"change": 4.75,
"changePercent": 0.61279,
"vwap": 779.39,
"label": "October 31, 23",
"changeOverTime": 0.0061279
},
{
"date": "2023-10-30",
"open": 779.53,
"high": 783.9783,
"low": 774.72,
"close": 777.67,
"adjClose": 777.67,
"volume": 371265,
"unadjustedVolume": 371300,
"change": -1.86,
"changePercent": -0.23861,
"vwap": 777.84,
"label": "October 30, 23",
"changeOverTime": -0.0023861
},
{
"date": "2023-10-27",
"open": 792.4,
"high": 792.45,
"low": 769.19,
"close": 775.18,
"adjClose": 775.18,
"volume": 438909,
"unadjustedVolume": 438900,
"change": -17.22,
"changePercent": -2.17,
"vwap": 776.03,
"label": "October 27, 23",
"changeOverTime": -0.0217
},
{
"date": "2023-10-26",
"open": 794.58,
"high": 797.775,
"low": 787.46,
"close": 792.01,
"adjClose": 792.01,
"volume": 351304,
"unadjustedVolume": 351200,
"change": -2.57,
"changePercent": -0.32344,
"vwap": 792.45,
"label": "October 26, 23",
"changeOverTime": -0.0032344
},
{
"date": "2023-10-25",
"open": 801.31,
"high": 802.41,
"low": 789.02,
"close": 797.04,
"adjClose": 797.04,
"volume": 340207,
"unadjustedVolume": 340100,
"change": -4.27,
"changePercent": -0.53288,
"vwap": 796.7,
"label": "October 25, 23",
"changeOverTime": -0.0053288
},
{
"date": "2023-10-24",
"open": 796,
"high": 808.75,
"low": 795.71,
"close": 804.28,
"adjClose": 804.28,
"volume": 346978,
"unadjustedVolume": 346900,
"change": 8.28,
"changePercent": 1.04,
"vwap": 804.4,
"label": "October 24, 23",
"changeOverTime": 0.0104
},
{
"date": "2023-10-23",
"open": 810.18,
"high": 810.79,
"low": 792.27,
"close": 795.54,
"adjClose": 795.54,
"volume": 473398,
"unadjustedVolume": 473400,
"change": -14.64,
"changePercent": -1.81,
"vwap": 797.06,
"label": "October 23, 23",
"changeOverTime": -0.0181
},
{
"date": "2023-10-20",
"open": 808.29,
"high": 818.57,
"low": 803.955,
"close": 808.47,
"adjClose": 808.47,
"volume": 743240,
"unadjustedVolume": 743100,
"change": 0.18,
"changePercent": 0.02226924,
"vwap": 809.64,
"label": "October 20, 23",
"changeOverTime": 0.0002226924
},
{
"date": "2023-10-19",
"open": 823.58,
"high": 824.54,
"low": 805.47,
"close": 808.64,
"adjClose": 808.64,
"volume": 488435,
"unadjustedVolume": 488400,
"change": -14.94,
"changePercent": -1.81,
"vwap": 809.98,
"label": "October 19, 23",
"changeOverTime": -0.0181
},
{
"date": "2023-10-18",
"open": 833.26,
"high": 833.575,
"low": 824.8,
"close": 826.03,
"adjClose": 826.03,
"volume": 383872,
"unadjustedVolume": 383800,
"change": -7.23,
"changePercent": -0.86768,
"vwap": 828.07,
"label": "October 18, 23",
"changeOverTime": -0.0086768
},
{
"date": "2023-10-17",
"open": 843,
"high": 844.2,
"low": 833.32,
"close": 836.85,
"adjClose": 836.85,
"volume": 323070,
"unadjustedVolume": 323100,
"change": -6.15,
"changePercent": -0.72954,
"vwap": 837.41,
"label": "October 17, 23",
"changeOverTime": -0.0072954
},
{
"date": "2023-10-16",
"open": 842.81,
"high": 847,
"low": 837.33,
"close": 843.66,
"adjClose": 843.66,
"volume": 381396,
"unadjustedVolume": 381400,
"change": 0.85,
"changePercent": 0.10085,
"vwap": 843.46,
"label": "October 16, 23",
"changeOverTime": 0.0010085
},
{
"date": "2023-10-13",
"open": 845.09,
"high": 853.97,
"low": 836.17,
"close": 839.63,
"adjClose": 839.63,
"volume": 526450,
"unadjustedVolume": 526400,
"change": -5.46,
"changePercent": -0.64609,
"vwap": 844.22,
"label": "October 13, 23",
"changeOverTime": -0.0064609
},
{
"date": "2023-10-12",
"open": 836.21,
"high": 840.09,
"low": 829.55,
"close": 838.49,
"adjClose": 838.49,
"volume": 308193,
"unadjustedVolume": 308200,
"change": 2.28,
"changePercent": 0.27266,
"vwap": 837.01,
"label": "October 12, 23",
"changeOverTime": 0.0027266
},
{
"date": "2023-10-11",
"open": 838.87,
"high": 838.87,
"low": 827.74,
"close": 836.07,
"adjClose": 836.07,
"volume": 306793,
"unadjustedVolume": 306800,
"change": -2.8,
"changePercent": -0.33378,
"vwap": 834.15,
"label": "October 11, 23",
"changeOverTime": -0.0033378
},
{
"date": "2023-10-10",
"open": 829.5,
"high": 838.7,
"low": 825.79,
"close": 834.96,
"adjClose": 834.96,
"volume": 261441,
"unadjustedVolume": 261400,
"change": 5.46,
"changePercent": 0.65823,
"vwap": 834.22,
"label": "October 10, 23",
"changeOverTime": 0.0065823
},
{
"date": "2023-10-09",
"open": 834.98,
"high": 840.005,
"low": 826.27,
"close": 831.82,
"adjClose": 831.82,
"volume": 256730,
"unadjustedVolume": 256700,
"change": -3.16,
"changePercent": -0.37845,
"vwap": 831.87,
"label": "October 09, 23",
"changeOverTime": -0.0037845
},
{
"date": "2023-10-06",
"open": 829.4,
"high": 842,
"low": 825.9531,
"close": 836.57,
"adjClose": 836.57,
"volume": 392402,
"unadjustedVolume": 392400,
"change": 7.17,
"changePercent": 0.86448,
"vwap": 836.61,
"label": "October 06, 23",
"changeOverTime": 0.0086448
},
{
"date": "2023-10-05",
"open": 814.99,
"high": 831.65,
"low": 814.97,
"close": 831.12,
"adjClose": 831.12,
"volume": 387348,
"unadjustedVolume": 387300,
"change": 16.13,
"changePercent": 1.98,
"vwap": 827.73,
"label": "October 05, 23",
"changeOverTime": 0.0198
},
{
"date": "2023-10-04",
"open": 809.16,
"high": 816.7,
"low": 805.934,
"close": 814.99,
"adjClose": 814.99,
"volume": 344582,
"unadjustedVolume": 344600,
"change": 5.83,
"changePercent": 0.7205,
"vwap": 813.06,
"label": "October 04, 23",
"changeOverTime": 0.007205
},
{
"date": "2023-10-03",
"open": 812,
"high": 813.74,
"low": 799.77,
"close": 808.31,
"adjClose": 808.31,
"volume": 426701,
"unadjustedVolume": 426700,
"change": -3.69,
"changePercent": -0.45443,
"vwap": 806.28,
"label": "October 03, 23",
"changeOverTime": -0.0045443
},
{
"date": "2023-10-02",
"open": 827,
"high": 833.28,
"low": 808.9,
"close": 818.03,
"adjClose": 818.03,
"volume": 487684,
"unadjustedVolume": 487700,
"change": -8.97,
"changePercent": -1.08,
"vwap": 816.83,
"label": "October 02, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-09-29",
"open": 833.49,
"high": 833.68,
"low": 819.91,
"close": 822.96,
"adjClose": 822.96,
"volume": 409771,
"unadjustedVolume": 409800,
"change": -10.53,
"changePercent": -1.26,
"vwap": 824.45,
"label": "September 29, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-09-28",
"open": 833.3,
"high": 837.4699,
"low": 826.35,
"close": 834.57,
"adjClose": 834.57,
"volume": 369981,
"unadjustedVolume": 369900,
"change": 1.27,
"changePercent": 0.15241,
"vwap": 833.09,
"label": "September 28, 23",
"changeOverTime": 0.0015241
},
{
"date": "2023-09-27",
"open": 832.41,
"high": 839.42,
"low": 830.72,
"close": 832.56,
"adjClose": 832.56,
"volume": 380294,
"unadjustedVolume": 380300,
"change": 0.15,
"changePercent": 0.01801997,
"vwap": 834.3,
"label": "September 27, 23",
"changeOverTime": 0.0001801997
},
{
"date": "2023-09-26",
"open": 835,
"high": 840.4451,
"low": 827.44,
"close": 832.41,
"adjClose": 832.41,
"volume": 479799,
"unadjustedVolume": 479800,
"change": -2.59,
"changePercent": -0.31018,
"vwap": 833.76,
"label": "September 26, 23",
"changeOverTime": -0.0031018
},
{
"date": "2023-09-25",
"open": 823.05,
"high": 834.83,
"low": 820.13,
"close": 834.64,
"adjClose": 834.64,
"volume": 294776,
"unadjustedVolume": 294700,
"change": 11.59,
"changePercent": 1.41,
"vwap": 831.77,
"label": "September 25, 23",
"changeOverTime": 0.0141
},
{
"date": "2023-09-22",
"open": 822.02,
"high": 831.5,
"low": 818.3,
"close": 824.84,
"adjClose": 824.84,
"volume": 464601,
"unadjustedVolume": 464500,
"change": 2.82,
"changePercent": 0.34306,
"vwap": 825.93,
"label": "September 22, 23",
"changeOverTime": 0.0034306
},
{
"date": "2023-09-21",
"open": 829.92,
"high": 832.15,
"low": 817.5,
"close": 823.38,
"adjClose": 823.38,
"volume": 400305,
"unadjustedVolume": 400300,
"change": -6.54,
"changePercent": -0.78803,
"vwap": 824.04,
"label": "September 21, 23",
"changeOverTime": -0.0078803
},
{
"date": "2023-09-20",
"open": 838.06,
"high": 838.105,
"low": 830.9,
"close": 831.62,
"adjClose": 831.62,
"volume": 304336,
"unadjustedVolume": 304300,
"change": -6.44,
"changePercent": -0.76844,
"vwap": 834.31,
"label": "September 20, 23",
"changeOverTime": -0.0076844
},
{
"date": "2023-09-19",
"open": 825.27,
"high": 836.98,
"low": 823.6,
"close": 836.76,
"adjClose": 836.76,
"volume": 344102,
"unadjustedVolume": 344100,
"change": 11.49,
"changePercent": 1.39,
"vwap": 833.64,
"label": "September 19, 23",
"changeOverTime": 0.0139
},
{
"date": "2023-09-18",
"open": 824.8,
"high": 828.51,
"low": 817.08,
"close": 824.51,
"adjClose": 824.51,
"volume": 406114,
"unadjustedVolume": 406100,
"change": -0.29,
"changePercent": -0.03516004,
"vwap": 822.74,
"label": "September 18, 23",
"changeOverTime": -0.0003516004
},
{
"date": "2023-09-15",
"open": 832.85,
"high": 836.35,
"low": 822.1,
"close": 823.4,
"adjClose": 823.4,
"volume": 1032384,
"unadjustedVolume": 1032400,
"change": -9.45,
"changePercent": -1.13,
"vwap": 825.81,
"label": "September 15, 23",
"changeOverTime": -0.0113
},
{
"date": "2023-09-14",
"open": 830,
"high": 838.06,
"low": 826.53,
"close": 832.38,
"adjClose": 832.38,
"volume": 388944,
"unadjustedVolume": 388900,
"change": 2.38,
"changePercent": 0.28675,
"vwap": 832.87,
"label": "September 14, 23",
"changeOverTime": 0.0028675
},
{
"date": "2023-09-13",
"open": 832.58,
"high": 835.55,
"low": 824.98,
"close": 826.25,
"adjClose": 826.25,
"volume": 396542,
"unadjustedVolume": 396500,
"change": -6.33,
"changePercent": -0.76029,
"vwap": 828.2,
"label": "September 13, 23",
"changeOverTime": -0.0076029
},
{
"date": "2023-09-12",
"open": 835.49,
"high": 837.3,
"low": 829.4565,
"close": 832.77,
"adjClose": 832.77,
"volume": 296088,
"unadjustedVolume": 296100,
"change": -2.72,
"changePercent": -0.32556,
"vwap": 833.57,
"label": "September 12, 23",
"changeOverTime": -0.0032556
},
{
"date": "2023-09-11",
"open": 824.48,
"high": 835.845,
"low": 822.89,
"close": 833.53,
"adjClose": 833.53,
"volume": 374807,
"unadjustedVolume": 374800,
"change": 9.05,
"changePercent": 1.1,
"vwap": 831.51,
"label": "September 11, 23",
"changeOverTime": 0.011
},
{
"date": "2023-09-08",
"open": 830.36,
"high": 841.16,
"low": 825.3,
"close": 830.69,
"adjClose": 830.69,
"volume": 421650,
"unadjustedVolume": 421600,
"change": 0.33,
"changePercent": 0.0397418,
"vwap": 833.79,
"label": "September 08, 23",
"changeOverTime": 0.000397418
},
{
"date": "2023-09-07",
"open": 821.2,
"high": 827.53,
"low": 817.2801,
"close": 825.26,
"adjClose": 825.26,
"volume": 356906,
"unadjustedVolume": 356900,
"change": 4.06,
"changePercent": 0.4944,
"vwap": 824.41,
"label": "September 07, 23",
"changeOverTime": 0.004944
},
{
"date": "2023-09-06",
"open": 825.24,
"high": 825.24,
"low": 808.13,
"close": 818.39,
"adjClose": 818.39,
"volume": 396251,
"unadjustedVolume": 396200,
"change": -6.85,
"changePercent": -0.83006,
"vwap": 815.34,
"label": "September 06, 23",
"changeOverTime": -0.0083006
},
{
"date": "2023-09-05",
"open": 835.39,
"high": 835.69,
"low": 822,
"close": 822.91,
"adjClose": 822.91,
"volume": 314323,
"unadjustedVolume": 314300,
"change": -12.48,
"changePercent": -1.49,
"vwap": 824.94,
"label": "September 05, 23",
"changeOverTime": -0.0149
},
{
"date": "2023-09-01",
"open": 834.55,
"high": 837.92,
"low": 829.03,
"close": 831.63,
"adjClose": 831.63,
"volume": 253630,
"unadjustedVolume": 253600,
"change": -2.92,
"changePercent": -0.34989,
"vwap": 833.39,
"label": "September 01, 23",
"changeOverTime": -0.0034989
},
{
"date": "2023-08-31",
"open": 835.87,
"high": 835.87,
"low": 825.8,
"close": 826.49,
"adjClose": 826.49,
"volume": 457526,
"unadjustedVolume": 457500,
"change": -9.38,
"changePercent": -1.12,
"vwap": 828.29,
"label": "August 31, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-08-30",
"open": 830.75,
"high": 835.03,
"low": 829.32,
"close": 834.95,
"adjClose": 834.95,
"volume": 302091,
"unadjustedVolume": 302100,
"change": 4.2,
"changePercent": 0.50557,
"vwap": 833.03,
"label": "August 30, 23",
"changeOverTime": 0.0050557
},
{
"date": "2023-08-29",
"open": 833.37,
"high": 836.63,
"low": 824.6,
"close": 830.19,
"adjClose": 830.19,
"volume": 403823,
"unadjustedVolume": 407200,
"change": -3.18,
"changePercent": -0.38158,
"vwap": 829.16,
"label": "August 29, 23",
"changeOverTime": -0.0038158
},
{
"date": "2023-08-28",
"open": 833.41,
"high": 833.41,
"low": 828,
"close": 830.89,
"adjClose": 830.89,
"volume": 249572,
"unadjustedVolume": 249600,
"change": -2.52,
"changePercent": -0.30237,
"vwap": 830.84,
"label": "August 28, 23",
"changeOverTime": -0.0030237
},
{
"date": "2023-08-25",
"open": 832.53,
"high": 834.99,
"low": 826.47,
"close": 830.35,
"adjClose": 830.35,
"volume": 404564,
"unadjustedVolume": 404500,
"change": -2.18,
"changePercent": -0.26185,
"vwap": 830.29,
"label": "August 25, 23",
"changeOverTime": -0.0026185
},
{
"date": "2023-08-24",
"open": 842.82,
"high": 845.09,
"low": 830.235,
"close": 831.21,
"adjClose": 831.21,
"volume": 457782,
"unadjustedVolume": 457800,
"change": -11.61,
"changePercent": -1.38,
"vwap": 833.73,
"label": "August 24, 23",
"changeOverTime": -0.0138
},
{
"date": "2023-08-23",
"open": 845,
"high": 847.5,
"low": 837.825,
"close": 840.81,
"adjClose": 840.81,
"volume": 540459,
"unadjustedVolume": 540500,
"change": -4.19,
"changePercent": -0.49586,
"vwap": 842.2,
"label": "August 23, 23",
"changeOverTime": -0.0049586
},
{
"date": "2023-08-22",
"open": 842.33,
"high": 847.5,
"low": 835.93,
"close": 840.63,
"adjClose": 840.63,
"volume": 765891,
"unadjustedVolume": 765900,
"change": -1.7,
"changePercent": -0.20182,
"vwap": 841.06,
"label": "August 22, 23",
"changeOverTime": -0.0020182
},
{
"date": "2023-08-21",
"open": 825,
"high": 846.175,
"low": 820.6149,
"close": 844.37,
"adjClose": 844.37,
"volume": 1082965,
"unadjustedVolume": 1082900,
"change": 19.37,
"changePercent": 2.35,
"vwap": 837.61,
"label": "August 21, 23",
"changeOverTime": 0.0235
},
{
"date": "2023-08-18",
"open": 794.85,
"high": 821,
"low": 790.335,
"close": 812.4,
"adjClose": 812.4,
"volume": 1065864,
"unadjustedVolume": 1064200,
"change": 17.55,
"changePercent": 2.21,
"vwap": 809.63,
"label": "August 18, 23",
"changeOverTime": 0.0221
},
{
"date": "2023-08-17",
"open": 800.11,
"high": 800.11,
"low": 794.665,
"close": 796.73,
"adjClose": 796.73,
"volume": 320597,
"unadjustedVolume": 320600,
"change": -3.38,
"changePercent": -0.42244,
"vwap": 797.4,
"label": "August 17, 23",
"changeOverTime": -0.0042244
},
{
"date": "2023-08-16",
"open": 803.94,
"high": 808.99,
"low": 796.96,
"close": 797.34,
"adjClose": 797.34,
"volume": 345108,
"unadjustedVolume": 345100,
"change": -6.6,
"changePercent": -0.82096,
"vwap": 800.73,
"label": "August 16, 23",
"changeOverTime": -0.0082096
},
{
"date": "2023-08-15",
"open": 804.42,
"high": 810.5,
"low": 800.89,
"close": 805.91,
"adjClose": 805.91,
"volume": 269235,
"unadjustedVolume": 269200,
"change": 1.49,
"changePercent": 0.18523,
"vwap": 806.4,
"label": "August 15, 23",
"changeOverTime": 0.0018523
},
{
"date": "2023-08-14",
"open": 809.86,
"high": 809.95,
"low": 800.8,
"close": 808.38,
"adjClose": 808.38,
"volume": 354471,
"unadjustedVolume": 354500,
"change": -1.48,
"changePercent": -0.18275,
"vwap": 806.95,
"label": "August 14, 23",
"changeOverTime": -0.0018275
},
{
"date": "2023-08-11",
"open": 794.69,
"high": 809.655,
"low": 794.69,
"close": 806.95,
"adjClose": 806.95,
"volume": 526131,
"unadjustedVolume": 526100,
"change": 12.26,
"changePercent": 1.54,
"vwap": 804.6,
"label": "August 11, 23",
"changeOverTime": 0.0154
},
{
"date": "2023-08-10",
"open": 789,
"high": 799.4399,
"low": 789,
"close": 793.01,
"adjClose": 793.01,
"volume": 387327,
"unadjustedVolume": 387300,
"change": 4.01,
"changePercent": 0.50824,
"vwap": 794.73,
"label": "August 10, 23",
"changeOverTime": 0.0050824
},
{
"date": "2023-08-09",
"open": 782,
"high": 795.84,
"low": 780,
"close": 785.61,
"adjClose": 785.61,
"volume": 430099,
"unadjustedVolume": 430100,
"change": 3.61,
"changePercent": 0.46164,
"vwap": 788.77,
"label": "August 09, 23",
"changeOverTime": 0.0046164
},
{
"date": "2023-08-08",
"open": 775.92,
"high": 781.29,
"low": 770.65,
"close": 780.32,
"adjClose": 780.32,
"volume": 441810,
"unadjustedVolume": 441800,
"change": 4.4,
"changePercent": 0.56707,
"vwap": 777.8,
"label": "August 08, 23",
"changeOverTime": 0.0056707
},
{
"date": "2023-08-07",
"open": 769.69,
"high": 782.27,
"low": 765.28,
"close": 774.74,
"adjClose": 774.74,
"volume": 474038,
"unadjustedVolume": 474000,
"change": 5.05,
"changePercent": 0.65611,
"vwap": 776.18,
"label": "August 07, 23",
"changeOverTime": 0.0065611
},
{
"date": "2023-08-04",
"open": 775.74,
"high": 784.83,
"low": 765.06,
"close": 766.44,
"adjClose": 766.44,
"volume": 501087,
"unadjustedVolume": 501000,
"change": -9.3,
"changePercent": -1.2,
"vwap": 770.31,
"label": "August 04, 23",
"changeOverTime": -0.012
},
{
"date": "2023-08-03",
"open": 762,
"high": 787.8353,
"low": 759.15,
"close": 771.45,
"adjClose": 771.45,
"volume": 1068918,
"unadjustedVolume": 1068800,
"change": 9.45,
"changePercent": 1.24,
"vwap": 774.94,
"label": "August 03, 23",
"changeOverTime": 0.0124
},
{
"date": "2023-08-02",
"open": 740.72,
"high": 744.78,
"low": 726.115,
"close": 732.12,
"adjClose": 732.12,
"volume": 623646,
"unadjustedVolume": 623600,
"change": -8.6,
"changePercent": -1.16,
"vwap": 732.65,
"label": "August 02, 23",
"changeOverTime": -0.0116
},
{
"date": "2023-08-01",
"open": 744.66,
"high": 744.66,
"low": 732.45,
"close": 739.07,
"adjClose": 739.07,
"volume": 334537,
"unadjustedVolume": 334300,
"change": -5.59,
"changePercent": -0.75068,
"vwap": 737.24,
"label": "August 01, 23",
"changeOverTime": -0.0075068
},
{
"date": "2023-07-31",
"open": 745.47,
"high": 745.47,
"low": 734.8462,
"close": 741.91,
"adjClose": 741.909973,
"volume": 444973,
"unadjustedVolume": 445000,
"change": -3.56,
"changePercent": -0.47755,
"vwap": 740.51,
"label": "July 31, 23",
"changeOverTime": -0.0047755
},
{
"date": "2023-07-28",
"open": 740,
"high": 748.68,
"low": 723.56,
"close": 746.1,
"adjClose": 746.099976,
"volume": 744847,
"unadjustedVolume": 744800,
"change": 6.1,
"changePercent": 0.82432,
"vwap": 742.49,
"label": "July 28, 23",
"changeOverTime": 0.0082432
},
{
"date": "2023-07-27",
"open": 731.21,
"high": 751.79,
"low": 731.21,
"close": 744.66,
"adjClose": 744.659973,
"volume": 884339,
"unadjustedVolume": 884300,
"change": 13.45,
"changePercent": 1.84,
"vwap": 745.29,
"label": "July 27, 23",
"changeOverTime": 0.0184
},
{
"date": "2023-07-26",
"open": 729.88,
"high": 733.21,
"low": 724.26,
"close": 730.96,
"adjClose": 730.960022,
"volume": 399356,
"unadjustedVolume": 399300,
"change": 1.08,
"changePercent": 0.14797,
"vwap": 729.35,
"label": "July 26, 23",
"changeOverTime": 0.0014797
},
{
"date": "2023-07-25",
"open": 723.22,
"high": 732.66,
"low": 721.51,
"close": 729.88,
"adjClose": 729.880005,
"volume": 444598,
"unadjustedVolume": 444600,
"change": 6.66,
"changePercent": 0.92088,
"vwap": 729.57,
"label": "July 25, 23",
"changeOverTime": 0.0092088
},
{
"date": "2023-07-24",
"open": 730.45,
"high": 733.59,
"low": 723.91,
"close": 727.13,
"adjClose": 727.130005,
"volume": 543557,
"unadjustedVolume": 543600,
"change": -3.32,
"changePercent": -0.45451,
"vwap": 727.95,
"label": "July 24, 23",
"changeOverTime": -0.0045451
},
{
"date": "2023-07-21",
"open": 728.79,
"high": 738.53,
"low": 721.58,
"close": 734.63,
"adjClose": 734.630005,
"volume": 1813626,
"unadjustedVolume": 1813600,
"change": 5.84,
"changePercent": 0.80133,
"vwap": 734.2,
"label": "July 21, 23",
"changeOverTime": 0.0080133
},
{
"date": "2023-07-20",
"open": 720,
"high": 731.3125,
"low": 720,
"close": 723.02,
"adjClose": 723.02002,
"volume": 628970,
"unadjustedVolume": 628800,
"change": 3.02,
"changePercent": 0.41944,
"vwap": 726.32,
"label": "July 20, 23",
"changeOverTime": 0.0041944
},
{
"date": "2023-07-19",
"open": 727.58,
"high": 732,
"low": 718.63,
"close": 719.01,
"adjClose": 719.01001,
"volume": 581055,
"unadjustedVolume": 581100,
"change": -8.57,
"changePercent": -1.18,
"vwap": 722.44,
"label": "July 19, 23",
"changeOverTime": -0.0118
},
{
"date": "2023-07-18",
"open": 720,
"high": 726.8163,
"low": 715.54,
"close": 726.55,
"adjClose": 726.549988,
"volume": 481904,
"unadjustedVolume": 481900,
"change": 6.55,
"changePercent": 0.90972,
"vwap": 723.67,
"label": "July 18, 23",
"changeOverTime": 0.0090972
},
{
"date": "2023-07-17",
"open": 718.88,
"high": 728.435,
"low": 717.99,
"close": 721.61,
"adjClose": 721.609985,
"volume": 550190,
"unadjustedVolume": 550200,
"change": 2.73,
"changePercent": 0.37976,
"vwap": 724.48,
"label": "July 17, 23",
"changeOverTime": 0.0037976
},
{
"date": "2023-07-14",
"open": 721.12,
"high": 721.35,
"low": 715.22,
"close": 718.52,
"adjClose": 718.52002,
"volume": 621537,
"unadjustedVolume": 621500,
"change": -2.6,
"changePercent": -0.36055,
"vwap": 718.02,
"label": "July 14, 23",
"changeOverTime": -0.0036055
},
{
"date": "2023-07-13",
"open": 722.57,
"high": 730.83,
"low": 720,
"close": 720.98,
"adjClose": 720.97998,
"volume": 412965,
"unadjustedVolume": 413000,
"change": -1.59,
"changePercent": -0.22005,
"vwap": 723.86,
"label": "July 13, 23",
"changeOverTime": -0.0022005
},
{
"date": "2023-07-12",
"open": 717.75,
"high": 724.42,
"low": 714.15,
"close": 718.42,
"adjClose": 718.419983,
"volume": 588906,
"unadjustedVolume": 588900,
"change": 0.67,
"changePercent": 0.09334727,
"vwap": 718.99,
"label": "July 12, 23",
"changeOverTime": 0.0009334727
},
{
"date": "2023-07-11",
"open": 707.94,
"high": 717.92,
"low": 705.03,
"close": 716.83,
"adjClose": 716.830017,
"volume": 570401,
"unadjustedVolume": 570400,
"change": 8.89,
"changePercent": 1.26,
"vwap": 713.84,
"label": "July 11, 23",
"changeOverTime": 0.0126
},
{
"date": "2023-07-10",
"open": 690,
"high": 707.45,
"low": 688.52,
"close": 703.36,
"adjClose": 703.359985,
"volume": 1079056,
"unadjustedVolume": 1078900,
"change": 13.36,
"changePercent": 1.94,
"vwap": 700.35,
"label": "July 10, 23",
"changeOverTime": 0.0194
},
{
"date": "2023-07-07",
"open": 700.59,
"high": 701.15,
"low": 692.03,
"close": 692.45,
"adjClose": 692.450012,
"volume": 697008,
"unadjustedVolume": 696900,
"change": -8.14,
"changePercent": -1.16,
"vwap": 695.75,
"label": "July 07, 23",
"changeOverTime": -0.0116
},
{
"date": "2023-07-06",
"open": 713.06,
"high": 714.7,
"low": 703.76,
"close": 704.83,
"adjClose": 704.830017,
"volume": 608821,
"unadjustedVolume": 608800,
"change": -8.23,
"changePercent": -1.15,
"vwap": 706.9,
"label": "July 06, 23",
"changeOverTime": -0.0115
},
{
"date": "2023-07-05",
"open": 716.36,
"high": 719.36,
"low": 712.38,
"close": 717.83,
"adjClose": 717.830017,
"volume": 641865,
"unadjustedVolume": 641900,
"change": 1.47,
"changePercent": 0.2052,
"vwap": 717.15,
"label": "July 05, 23",
"changeOverTime": 0.002052
},
{
"date": "2023-07-03",
"open": 710.09,
"high": 722,
"low": 710.09,
"close": 718.09,
"adjClose": 718.090027,
"volume": 345030,
"unadjustedVolume": 345000,
"change": 8,
"changePercent": 1.13,
"vwap": 717.78,
"label": "July 03, 23",
"changeOverTime": 0.0113
},
{
"date": "2023-06-30",
"open": 710.16,
"high": 719.6,
"low": 704.28,
"close": 718.54,
"adjClose": 718.539978,
"volume": 1015260,
"unadjustedVolume": 1015200,
"change": 8.38,
"changePercent": 1.18,
"vwap": 714.27,
"label": "June 30, 23",
"changeOverTime": 0.0118
},
{
"date": "2023-06-29",
"open": 696.77,
"high": 709.48,
"low": 689.02,
"close": 708.42,
"adjClose": 708.419983,
"volume": 914986,
"unadjustedVolume": 914900,
"change": 11.65,
"changePercent": 1.67,
"vwap": 702.95,
"label": "June 29, 23",
"changeOverTime": 0.0167
},
{
"date": "2023-06-28",
"open": 708.21,
"high": 710.05,
"low": 684.805,
"close": 700.03,
"adjClose": 700.030029,
"volume": 1828301,
"unadjustedVolume": 1828300,
"change": -8.18,
"changePercent": -1.16,
"vwap": 697.31,
"label": "June 28, 23",
"changeOverTime": -0.0116
},
{
"date": "2023-06-27",
"open": 785.96,
"high": 786.29,
"low": 705,
"close": 716.09,
"adjClose": 716.090027,
"volume": 2034481,
"unadjustedVolume": 2034500,
"change": -69.87,
"changePercent": -8.89,
"vwap": 725.88,
"label": "June 27, 23",
"changeOverTime": -0.0889
},
{
"date": "2023-06-26",
"open": 781.94,
"high": 785.64,
"low": 765.02,
"close": 784.38,
"adjClose": 784.380005,
"volume": 586860,
"unadjustedVolume": 586800,
"change": 2.44,
"changePercent": 0.31204,
"vwap": 781.12,
"label": "June 26, 23",
"changeOverTime": 0.0031204
},
{
"date": "2023-06-23",
"open": 779.21,
"high": 787.124,
"low": 771.62,
"close": 779.73,
"adjClose": 779.72998,
"volume": 615110,
"unadjustedVolume": 615100,
"change": 0.52,
"changePercent": 0.06673426,
"vwap": 779.95,
"label": "June 23, 23",
"changeOverTime": 0.0006673426
},
{
"date": "2023-06-22",
"open": 780.28,
"high": 783.425,
"low": 777,
"close": 779.81,
"adjClose": 779.809998,
"volume": 447331,
"unadjustedVolume": 447900,
"change": -0.47,
"changePercent": -0.06023479,
"vwap": 780.24,
"label": "June 22, 23",
"changeOverTime": -0.0006023479
},
{
"date": "2023-06-21",
"open": 781.78,
"high": 786.43,
"low": 778.07,
"close": 778.77,
"adjClose": 778.77002,
"volume": 371120,
"unadjustedVolume": 371100,
"change": -3.01,
"changePercent": -0.38502,
"vwap": 780.57,
"label": "June 21, 23",
"changeOverTime": -0.0038502
},
{
"date": "2023-06-20",
"open": 778.96,
"high": 787.41,
"low": 775.8122,
"close": 781.21,
"adjClose": 781.210022,
"volume": 507814,
"unadjustedVolume": 507800,
"change": 2.25,
"changePercent": 0.28885,
"vwap": 781.44,
"label": "June 20, 23",
"changeOverTime": 0.0028885
},
{
"date": "2023-06-16",
"open": 788.07,
"high": 794,
"low": 781.365,
"close": 783.05,
"adjClose": 783.049988,
"volume": 993659,
"unadjustedVolume": 993700,
"change": -5.02,
"changePercent": -0.637,
"vwap": 785.03,
"label": "June 16, 23",
"changeOverTime": -0.00637
},
{
"date": "2023-06-15",
"open": 773.28,
"high": 788.52,
"low": 771.3475,
"close": 783.07,
"adjClose": 783.070007,
"volume": 648111,
"unadjustedVolume": 648100,
"change": 9.79,
"changePercent": 1.27,
"vwap": 782.52,
"label": "June 15, 23",
"changeOverTime": 0.0127
},
{
"date": "2023-06-14",
"open": 768.08,
"high": 774.46,
"low": 761.86,
"close": 771.11,
"adjClose": 771.109985,
"volume": 495583,
"unadjustedVolume": 495600,
"change": 3.03,
"changePercent": 0.39449,
"vwap": 769.77,
"label": "June 14, 23",
"changeOverTime": 0.0039449
},
{
"date": "2023-06-13",
"open": 755.19,
"high": 767.76,
"low": 755.19,
"close": 767.35,
"adjClose": 767.349976,
"volume": 474012,
"unadjustedVolume": 474000,
"change": 12.16,
"changePercent": 1.61,
"vwap": 764.19,
"label": "June 13, 23",
"changeOverTime": 0.0161
},
{
"date": "2023-06-12",
"open": 747.84,
"high": 754.62,
"low": 745.03,
"close": 754.01,
"adjClose": 754.01001,
"volume": 415081,
"unadjustedVolume": 415100,
"change": 6.17,
"changePercent": 0.82504,
"vwap": 751.17,
"label": "June 12, 23",
"changeOverTime": 0.0082504
},
{
"date": "2023-06-09",
"open": 750.12,
"high": 751.61,
"low": 743.03,
"close": 746.52,
"adjClose": 746.52002,
"volume": 536615,
"unadjustedVolume": 536600,
"change": -3.6,
"changePercent": -0.47992,
"vwap": 747.48,
"label": "June 09, 23",
"changeOverTime": -0.0047992
},
{
"date": "2023-06-08",
"open": 736.96,
"high": 751.235,
"low": 736.96,
"close": 750.12,
"adjClose": 750.119995,
"volume": 359374,
"unadjustedVolume": 359400,
"change": 13.16,
"changePercent": 1.79,
"vwap": 747.09,
"label": "June 08, 23",
"changeOverTime": 0.0179
}
]
}