Revision control
Copy as Markdown
{
"symbol": "RIVN",
"historical": [
{
"date": "2023-12-07",
"open": 18.95,
"high": 19.23,
"low": 18.3,
"close": 19.19,
"adjClose": 19.19,
"volume": 37083785,
"unadjustedVolume": 36646996,
"change": 0.24,
"changePercent": 1.27,
"vwap": 18.84,
"label": "December 07, 23",
"changeOverTime": 0.0127
},
{
"date": "2023-12-06",
"open": 17.65,
"high": 19.42,
"low": 17.4,
"close": 18.38,
"adjClose": 18.38,
"volume": 59282768,
"unadjustedVolume": 59282800,
"change": 0.73,
"changePercent": 4.14,
"vwap": 18.72,
"label": "December 06, 23",
"changeOverTime": 0.0414
},
{
"date": "2023-12-05",
"open": 17.6,
"high": 18.02,
"low": 17.2912,
"close": 17.41,
"adjClose": 17.41,
"volume": 23840354,
"unadjustedVolume": 23840400,
"change": -0.19,
"changePercent": -1.08,
"vwap": 17.62,
"label": "December 05, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-12-04",
"open": 17.76,
"high": 18.25,
"low": 17.51,
"close": 17.74,
"adjClose": 17.74,
"volume": 31666429,
"unadjustedVolume": 31666400,
"change": -0.02,
"changePercent": -0.11261,
"vwap": 17.85,
"label": "December 04, 23",
"changeOverTime": -0.0011261
},
{
"date": "2023-12-01",
"open": 16.805,
"high": 18.085,
"low": 16.62,
"close": 18.03,
"adjClose": 18.03,
"volume": 39709136,
"unadjustedVolume": 39587000,
"change": 1.225,
"changePercent": 7.29,
"vwap": 17.58,
"label": "December 01, 23",
"changeOverTime": 0.0729
},
{
"date": "2023-11-30",
"open": 17.5,
"high": 17.59,
"low": 16.69,
"close": 16.76,
"adjClose": 16.76,
"volume": 28376631,
"unadjustedVolume": 28376600,
"change": -0.74,
"changePercent": -4.23,
"vwap": 16.96,
"label": "November 30, 23",
"changeOverTime": -0.0423
},
{
"date": "2023-11-29",
"open": 17.7,
"high": 18.27,
"low": 17.26,
"close": 17.32,
"adjClose": 17.32,
"volume": 47888050,
"unadjustedVolume": 47888100,
"change": -0.38,
"changePercent": -2.15,
"vwap": 17.73,
"label": "November 29, 23",
"changeOverTime": -0.0215
},
{
"date": "2023-11-28",
"open": 16.71,
"high": 17.43,
"low": 16.17,
"close": 17.42,
"adjClose": 17.42,
"volume": 37881922,
"unadjustedVolume": 37881900,
"change": 0.71,
"changePercent": 4.25,
"vwap": 16.89,
"label": "November 28, 23",
"changeOverTime": 0.0425
},
{
"date": "2023-11-27",
"open": 16.38,
"high": 16.77,
"low": 16.1,
"close": 16.66,
"adjClose": 16.66,
"volume": 24763935,
"unadjustedVolume": 24763900,
"change": 0.28,
"changePercent": 1.71,
"vwap": 16.55,
"label": "November 27, 23",
"changeOverTime": 0.0171
},
{
"date": "2023-11-24",
"open": 15.98,
"high": 16.47,
"low": 15.78,
"close": 16.43,
"adjClose": 16.43,
"volume": 15188386,
"unadjustedVolume": 15188400,
"change": 0.45,
"changePercent": 2.82,
"vwap": 16.24,
"label": "November 24, 23",
"changeOverTime": 0.0282
},
{
"date": "2023-11-22",
"open": 15.968,
"high": 16.14,
"low": 15.73,
"close": 15.98,
"adjClose": 15.98,
"volume": 20241155,
"unadjustedVolume": 20168300,
"change": 0.012,
"changePercent": 0.0751503,
"vwap": 15.97,
"label": "November 22, 23",
"changeOverTime": 0.000751503
},
{
"date": "2023-11-21",
"open": 16.7,
"high": 16.99,
"low": 15.715,
"close": 15.72,
"adjClose": 15.72,
"volume": 38697267,
"unadjustedVolume": 38697300,
"change": -0.98,
"changePercent": -5.87,
"vwap": 16.05,
"label": "November 21, 23",
"changeOverTime": -0.0587
},
{
"date": "2023-11-20",
"open": 16.89,
"high": 17.16,
"low": 16.73,
"close": 16.93,
"adjClose": 16.93,
"volume": 23650201,
"unadjustedVolume": 23589900,
"change": 0.04,
"changePercent": 0.23683,
"vwap": 16.96,
"label": "November 20, 23",
"changeOverTime": 0.0023683
},
{
"date": "2023-11-17",
"open": 16.48,
"high": 16.95,
"low": 16.3,
"close": 16.7,
"adjClose": 16.7,
"volume": 30371173,
"unadjustedVolume": 30199500,
"change": 0.22,
"changePercent": 1.33,
"vwap": 16.64,
"label": "November 17, 23",
"changeOverTime": 0.0133
},
{
"date": "2023-11-16",
"open": 17.08,
"high": 17.15,
"low": 15.93,
"close": 16.39,
"adjClose": 16.39,
"volume": 36672163,
"unadjustedVolume": 36672200,
"change": -0.69,
"changePercent": -4.04,
"vwap": 16.31,
"label": "November 16, 23",
"changeOverTime": -0.0404
},
{
"date": "2023-11-15",
"open": 16.57,
"high": 17.75,
"low": 16.25,
"close": 17.24,
"adjClose": 17.24,
"volume": 52207487,
"unadjustedVolume": 52207500,
"change": 0.67,
"changePercent": 4.04,
"vwap": 17.1,
"label": "November 15, 23",
"changeOverTime": 0.0404
},
{
"date": "2023-11-14",
"open": 16.85,
"high": 17.2181,
"low": 16.57,
"close": 16.9,
"adjClose": 16.9,
"volume": 43215646,
"unadjustedVolume": 43215600,
"change": 0.05,
"changePercent": 0.29674,
"vwap": 16.87,
"label": "November 14, 23",
"changeOverTime": 0.0029674
},
{
"date": "2023-11-13",
"open": 15.35,
"high": 16.38,
"low": 15.28,
"close": 16.19,
"adjClose": 16.19,
"volume": 38041896,
"unadjustedVolume": 38041900,
"change": 0.84,
"changePercent": 5.47,
"vwap": 16.04,
"label": "November 13, 23",
"changeOverTime": 0.0547
},
{
"date": "2023-11-10",
"open": 15.42,
"high": 15.7602,
"low": 15.12,
"close": 15.4,
"adjClose": 15.4,
"volume": 48631678,
"unadjustedVolume": 48589600,
"change": -0.02,
"changePercent": -0.1297,
"vwap": 15.43,
"label": "November 10, 23",
"changeOverTime": -0.001297
},
{
"date": "2023-11-09",
"open": 16.88,
"high": 17.37,
"low": 15.325,
"close": 15.33,
"adjClose": 15.33,
"volume": 66877263,
"unadjustedVolume": 67877300,
"change": -1.55,
"changePercent": -9.18,
"vwap": 16.07,
"label": "November 09, 23",
"changeOverTime": -0.0918
},
{
"date": "2023-11-08",
"open": 18.58,
"high": 18.7699,
"low": 16.33,
"close": 17,
"adjClose": 17,
"volume": 121273506,
"unadjustedVolume": 121273500,
"change": -1.58,
"changePercent": -8.5,
"vwap": 17.15,
"label": "November 08, 23",
"changeOverTime": -0.085
},
{
"date": "2023-11-07",
"open": 17.13,
"high": 17.53,
"low": 16.76,
"close": 17.42,
"adjClose": 17.42,
"volume": 45393281,
"unadjustedVolume": 45393300,
"change": 0.29,
"changePercent": 1.69,
"vwap": 17.36,
"label": "November 07, 23",
"changeOverTime": 0.0169
},
{
"date": "2023-11-06",
"open": 18.01,
"high": 18.15,
"low": 16.885,
"close": 17.18,
"adjClose": 17.18,
"volume": 29007946,
"unadjustedVolume": 29082900,
"change": -0.83,
"changePercent": -4.61,
"vwap": 17.24,
"label": "November 06, 23",
"changeOverTime": -0.0461
},
{
"date": "2023-11-03",
"open": 17.95,
"high": 18.435,
"low": 17.63,
"close": 17.71,
"adjClose": 17.71,
"volume": 31536028,
"unadjustedVolume": 31488300,
"change": -0.24,
"changePercent": -1.34,
"vwap": 17.9,
"label": "November 03, 23",
"changeOverTime": -0.0134
},
{
"date": "2023-11-02",
"open": 16.68,
"high": 17.9,
"low": 16.62,
"close": 17.59,
"adjClose": 17.59,
"volume": 42418675,
"unadjustedVolume": 42818700,
"change": 0.91,
"changePercent": 5.46,
"vwap": 17.4,
"label": "November 02, 23",
"changeOverTime": 0.0546
},
{
"date": "2023-11-01",
"open": 16.25,
"high": 16.299,
"low": 15.89,
"close": 16.13,
"adjClose": 16.13,
"volume": 18125358,
"unadjustedVolume": 18125400,
"change": -0.12,
"changePercent": -0.73846,
"vwap": 16.09,
"label": "November 01, 23",
"changeOverTime": -0.0073846
},
{
"date": "2023-10-31",
"open": 15.71,
"high": 16.43,
"low": 15.45,
"close": 16.22,
"adjClose": 16.22,
"volume": 42227119,
"unadjustedVolume": 42227100,
"change": 0.51,
"changePercent": 3.25,
"vwap": 16.16,
"label": "October 31, 23",
"changeOverTime": 0.0325
},
{
"date": "2023-10-30",
"open": 16.06,
"high": 16.25,
"low": 15.29,
"close": 15.72,
"adjClose": 15.72,
"volume": 28495566,
"unadjustedVolume": 28495600,
"change": -0.34,
"changePercent": -2.12,
"vwap": 15.66,
"label": "October 30, 23",
"changeOverTime": -0.0212
},
{
"date": "2023-10-27",
"open": 16.71,
"high": 16.81,
"low": 15.93,
"close": 16.01,
"adjClose": 16.01,
"volume": 23930276,
"unadjustedVolume": 23930300,
"change": -0.7,
"changePercent": -4.19,
"vwap": 16.23,
"label": "October 27, 23",
"changeOverTime": -0.0419
},
{
"date": "2023-10-26",
"open": 16.95,
"high": 17.01,
"low": 15.88,
"close": 16.17,
"adjClose": 16.17,
"volume": 29444898,
"unadjustedVolume": 29444900,
"change": -0.78,
"changePercent": -4.6,
"vwap": 16.24,
"label": "October 26, 23",
"changeOverTime": -0.046
},
{
"date": "2023-10-25",
"open": 17.31,
"high": 17.6,
"low": 16.96,
"close": 17.02,
"adjClose": 17.02,
"volume": 21145562,
"unadjustedVolume": 21207200,
"change": -0.29,
"changePercent": -1.68,
"vwap": 17.19,
"label": "October 25, 23",
"changeOverTime": -0.0168
},
{
"date": "2023-10-24",
"open": 17.3,
"high": 17.65,
"low": 16.99,
"close": 17.43,
"adjClose": 17.43,
"volume": 23001770,
"unadjustedVolume": 23001800,
"change": 0.13,
"changePercent": 0.75145,
"vwap": 17.36,
"label": "October 24, 23",
"changeOverTime": 0.0075145
},
{
"date": "2023-10-23",
"open": 16.55,
"high": 17.65,
"low": 16.09,
"close": 17.07,
"adjClose": 17.07,
"volume": 30193336,
"unadjustedVolume": 30193300,
"change": 0.52,
"changePercent": 3.14,
"vwap": 17.08,
"label": "October 23, 23",
"changeOverTime": 0.0314
},
{
"date": "2023-10-20",
"open": 17.02,
"high": 17.39,
"low": 16.6215,
"close": 16.72,
"adjClose": 16.72,
"volume": 30832855,
"unadjustedVolume": 30792800,
"change": -0.3,
"changePercent": -1.76,
"vwap": 16.91,
"label": "October 20, 23",
"changeOverTime": -0.0176
},
{
"date": "2023-10-19",
"open": 17.8,
"high": 17.99,
"low": 17.07,
"close": 17.16,
"adjClose": 17.16,
"volume": 41422979,
"unadjustedVolume": 41423000,
"change": -0.64,
"changePercent": -3.6,
"vwap": 17.4,
"label": "October 19, 23",
"changeOverTime": -0.036
},
{
"date": "2023-10-18",
"open": 19.71,
"high": 19.73,
"low": 17.9,
"close": 18.09,
"adjClose": 18.09,
"volume": 45912240,
"unadjustedVolume": 45912200,
"change": -1.62,
"changePercent": -8.22,
"vwap": 18.59,
"label": "October 18, 23",
"changeOverTime": -0.0822
},
{
"date": "2023-10-17",
"open": 19.28,
"high": 20.22,
"low": 19.21,
"close": 19.9,
"adjClose": 19.9,
"volume": 34080269,
"unadjustedVolume": 34080300,
"change": 0.62,
"changePercent": 3.22,
"vwap": 19.89,
"label": "October 17, 23",
"changeOverTime": 0.0322
},
{
"date": "2023-10-16",
"open": 19.2,
"high": 19.79,
"low": 19.13,
"close": 19.66,
"adjClose": 19.66,
"volume": 21031109,
"unadjustedVolume": 21031100,
"change": 0.46,
"changePercent": 2.4,
"vwap": 19.62,
"label": "October 16, 23",
"changeOverTime": 0.024
},
{
"date": "2023-10-13",
"open": 19.27,
"high": 19.465,
"low": 18.78,
"close": 19.3,
"adjClose": 19.3,
"volume": 29332803,
"unadjustedVolume": 29307500,
"change": 0.03,
"changePercent": 0.15568,
"vwap": 19.14,
"label": "October 13, 23",
"changeOverTime": 0.0015568
},
{
"date": "2023-10-12",
"open": 19.36,
"high": 19.89,
"low": 18.72,
"close": 19.33,
"adjClose": 19.33,
"volume": 37700432,
"unadjustedVolume": 37700400,
"change": -0.03,
"changePercent": -0.15496,
"vwap": 19.43,
"label": "October 12, 23",
"changeOverTime": -0.0015496
},
{
"date": "2023-10-11",
"open": 19.82,
"high": 20.19,
"low": 19.1,
"close": 19.37,
"adjClose": 19.37,
"volume": 41638137,
"unadjustedVolume": 41638100,
"change": -0.45,
"changePercent": -2.27,
"vwap": 19.52,
"label": "October 11, 23",
"changeOverTime": -0.0227
},
{
"date": "2023-10-10",
"open": 19.35,
"high": 19.98,
"low": 19.1099,
"close": 19.64,
"adjClose": 19.64,
"volume": 54126037,
"unadjustedVolume": 54126000,
"change": 0.29,
"changePercent": 1.5,
"vwap": 19.64,
"label": "October 10, 23",
"changeOverTime": 0.015
},
{
"date": "2023-10-09",
"open": 18.29,
"high": 18.97,
"low": 17.788,
"close": 18.78,
"adjClose": 18.78,
"volume": 50895945,
"unadjustedVolume": 51715300,
"change": 0.49,
"changePercent": 2.68,
"vwap": 18.43,
"label": "October 09, 23",
"changeOverTime": 0.0268
},
{
"date": "2023-10-06",
"open": 17.725,
"high": 19,
"low": 17.65,
"close": 18.92,
"adjClose": 18.92,
"volume": 120814392,
"unadjustedVolume": 120649100,
"change": 1.195,
"changePercent": 6.74,
"vwap": 18.33,
"label": "October 06, 23",
"changeOverTime": 0.0674
},
{
"date": "2023-10-05",
"open": 21.2,
"high": 21.39,
"low": 18.01,
"close": 18.27,
"adjClose": 18.27,
"volume": 189828387,
"unadjustedVolume": 189851600,
"change": -2.93,
"changePercent": -13.82,
"vwap": 19.2,
"label": "October 05, 23",
"changeOverTime": -0.1382
},
{
"date": "2023-10-04",
"open": 21.73,
"high": 23.74,
"low": 21.5827,
"close": 23.69,
"adjClose": 23.69,
"volume": 48605997,
"unadjustedVolume": 48606000,
"change": 1.96,
"changePercent": 9.02,
"vwap": 22.95,
"label": "October 04, 23",
"changeOverTime": 0.0902
},
{
"date": "2023-10-03",
"open": 23.18,
"high": 23.4198,
"low": 21.56,
"close": 21.69,
"adjClose": 21.69,
"volume": 42257519,
"unadjustedVolume": 42257500,
"change": -1.49,
"changePercent": -6.43,
"vwap": 22.19,
"label": "October 03, 23",
"changeOverTime": -0.0643
},
{
"date": "2023-10-02",
"open": 23.93,
"high": 24.87,
"low": 23.37,
"close": 23.66,
"adjClose": 23.66,
"volume": 49480604,
"unadjustedVolume": 49561600,
"change": -0.27,
"changePercent": -1.13,
"vwap": 24.07,
"label": "October 02, 23",
"changeOverTime": -0.0113
},
{
"date": "2023-09-29",
"open": 23.45,
"high": 24.5,
"low": 23.39,
"close": 24.28,
"adjClose": 24.28,
"volume": 35885813,
"unadjustedVolume": 35788700,
"change": 0.83,
"changePercent": 3.54,
"vwap": 24.09,
"label": "September 29, 23",
"changeOverTime": 0.0354
},
{
"date": "2023-09-28",
"open": 23.02,
"high": 23.24,
"low": 22.23,
"close": 23.08,
"adjClose": 23.08,
"volume": 23054260,
"unadjustedVolume": 23054300,
"change": 0.06,
"changePercent": 0.26064,
"vwap": 22.86,
"label": "September 28, 23",
"changeOverTime": 0.0026064
},
{
"date": "2023-09-27",
"open": 22.64,
"high": 23.33,
"low": 21.99,
"close": 23.05,
"adjClose": 23.05,
"volume": 31254141,
"unadjustedVolume": 31254100,
"change": 0.41,
"changePercent": 1.81,
"vwap": 22.61,
"label": "September 27, 23",
"changeOverTime": 0.0181
},
{
"date": "2023-09-26",
"open": 21.5,
"high": 22.67,
"low": 21.1,
"close": 22.26,
"adjClose": 22.26,
"volume": 37062070,
"unadjustedVolume": 37062100,
"change": 0.76,
"changePercent": 3.53,
"vwap": 22.24,
"label": "September 26, 23",
"changeOverTime": 0.0353
},
{
"date": "2023-09-25",
"open": 20.4,
"high": 21.67,
"low": 20.03,
"close": 21.13,
"adjClose": 21.13,
"volume": 24476997,
"unadjustedVolume": 24477000,
"change": 0.73,
"changePercent": 3.58,
"vwap": 20.9,
"label": "September 25, 23",
"changeOverTime": 0.0358
},
{
"date": "2023-09-22",
"open": 21.6,
"high": 21.93,
"low": 20.58,
"close": 20.59,
"adjClose": 20.59,
"volume": 24225664,
"unadjustedVolume": 24184900,
"change": -1.01,
"changePercent": -4.68,
"vwap": 21.22,
"label": "September 22, 23",
"changeOverTime": -0.0468
},
{
"date": "2023-09-21",
"open": 21.8,
"high": 22.2,
"low": 21.52,
"close": 21.53,
"adjClose": 21.53,
"volume": 20032778,
"unadjustedVolume": 19974500,
"change": -0.27,
"changePercent": -1.24,
"vwap": 21.82,
"label": "September 21, 23",
"changeOverTime": -0.0124
},
{
"date": "2023-09-20",
"open": 22.96,
"high": 23.42,
"low": 22.38,
"close": 22.4,
"adjClose": 22.4,
"volume": 19550801,
"unadjustedVolume": 19550800,
"change": -0.56,
"changePercent": -2.44,
"vwap": 22.96,
"label": "September 20, 23",
"changeOverTime": -0.0244
},
{
"date": "2023-09-19",
"open": 23.5,
"high": 23.51,
"low": 21.81,
"close": 22.74,
"adjClose": 22.74,
"volume": 33672797,
"unadjustedVolume": 33672800,
"change": -0.76,
"changePercent": -3.23,
"vwap": 22.64,
"label": "September 19, 23",
"changeOverTime": -0.0323
},
{
"date": "2023-09-18",
"open": 24.03,
"high": 24.4212,
"low": 23.41,
"close": 23.71,
"adjClose": 23.71,
"volume": 20517538,
"unadjustedVolume": 20517500,
"change": -0.32,
"changePercent": -1.33,
"vwap": 23.98,
"label": "September 18, 23",
"changeOverTime": -0.0133
},
{
"date": "2023-09-15",
"open": 24.24,
"high": 24.62,
"low": 23.68,
"close": 24.18,
"adjClose": 24.18,
"volume": 38433185,
"unadjustedVolume": 38387000,
"change": -0.06,
"changePercent": -0.24752,
"vwap": 24.13,
"label": "September 15, 23",
"changeOverTime": -0.0024752
},
{
"date": "2023-09-14",
"open": 23.25,
"high": 24.17,
"low": 23.19,
"close": 24.11,
"adjClose": 24.11,
"volume": 21598437,
"unadjustedVolume": 21598400,
"change": 0.86,
"changePercent": 3.7,
"vwap": 23.88,
"label": "September 14, 23",
"changeOverTime": 0.037
},
{
"date": "2023-09-13",
"open": 23.59,
"high": 23.76,
"low": 23.205,
"close": 23.25,
"adjClose": 23.25,
"volume": 15641909,
"unadjustedVolume": 15641900,
"change": -0.34,
"changePercent": -1.44,
"vwap": 23.44,
"label": "September 13, 23",
"changeOverTime": -0.0144
},
{
"date": "2023-09-12",
"open": 23.21,
"high": 24.46,
"low": 23.06,
"close": 23.58,
"adjClose": 23.58,
"volume": 23942118,
"unadjustedVolume": 23942100,
"change": 0.37,
"changePercent": 1.59,
"vwap": 23.86,
"label": "September 12, 23",
"changeOverTime": 0.0159
},
{
"date": "2023-09-11",
"open": 23.5,
"high": 23.95,
"low": 22.89,
"close": 23.41,
"adjClose": 23.41,
"volume": 26320140,
"unadjustedVolume": 26320100,
"change": -0.09,
"changePercent": -0.38298,
"vwap": 23.46,
"label": "September 11, 23",
"changeOverTime": -0.0038298
},
{
"date": "2023-09-08",
"open": 23.4,
"high": 23.74,
"low": 22.76,
"close": 23.1,
"adjClose": 23.1,
"volume": 19088323,
"unadjustedVolume": 19056000,
"change": -0.3,
"changePercent": -1.28,
"vwap": 23.13,
"label": "September 08, 23",
"changeOverTime": -0.0128
},
{
"date": "2023-09-07",
"open": 22.49,
"high": 23.49,
"low": 22.43,
"close": 23.42,
"adjClose": 23.42,
"volume": 18546416,
"unadjustedVolume": 18546400,
"change": 0.93,
"changePercent": 4.14,
"vwap": 23.05,
"label": "September 07, 23",
"changeOverTime": 0.0414
},
{
"date": "2023-09-06",
"open": 23.25,
"high": 23.42,
"low": 22.501,
"close": 23.26,
"adjClose": 23.26,
"volume": 18103688,
"unadjustedVolume": 18103700,
"change": 0.01,
"changePercent": 0.04301075,
"vwap": 22.95,
"label": "September 06, 23",
"changeOverTime": 0.0004301075
},
{
"date": "2023-09-05",
"open": 23.17,
"high": 23.7101,
"low": 23.12,
"close": 23.39,
"adjClose": 23.39,
"volume": 18911841,
"unadjustedVolume": 18911800,
"change": 0.22,
"changePercent": 0.9495,
"vwap": 23.41,
"label": "September 05, 23",
"changeOverTime": 0.009495
},
{
"date": "2023-09-01",
"open": 23,
"high": 23.755,
"low": 22.46,
"close": 23.31,
"adjClose": 23.31,
"volume": 26403026,
"unadjustedVolume": 26340300,
"change": 0.31,
"changePercent": 1.35,
"vwap": 23.32,
"label": "September 01, 23",
"changeOverTime": 0.0135
},
{
"date": "2023-08-31",
"open": 23.03,
"high": 23.455,
"low": 22.365,
"close": 22.73,
"adjClose": 22.73,
"volume": 26642541,
"unadjustedVolume": 26642500,
"change": -0.3,
"changePercent": -1.3,
"vwap": 22.9,
"label": "August 31, 23",
"changeOverTime": -0.013
},
{
"date": "2023-08-30",
"open": 22.09,
"high": 22.92,
"low": 21.98,
"close": 22.88,
"adjClose": 22.88,
"volume": 22796347,
"unadjustedVolume": 22796300,
"change": 0.79,
"changePercent": 3.58,
"vwap": 22.56,
"label": "August 30, 23",
"changeOverTime": 0.0358
},
{
"date": "2023-08-29",
"open": 20.38,
"high": 22.33,
"low": 20.3519,
"close": 22.31,
"adjClose": 22.31,
"volume": 33698397,
"unadjustedVolume": 33698400,
"change": 1.93,
"changePercent": 9.47,
"vwap": 21.84,
"label": "August 29, 23",
"changeOverTime": 0.0947
},
{
"date": "2023-08-28",
"open": 20.3,
"high": 20.74,
"low": 19.98,
"close": 20.53,
"adjClose": 20.53,
"volume": 14795200,
"unadjustedVolume": 14795200,
"change": 0.23,
"changePercent": 1.13,
"vwap": 20.34,
"label": "August 28, 23",
"changeOverTime": 0.0113
},
{
"date": "2023-08-25",
"open": 19.92,
"high": 20.325,
"low": 19.57,
"close": 20.07,
"adjClose": 20.07,
"volume": 17059391,
"unadjustedVolume": 17037700,
"change": 0.15,
"changePercent": 0.75301,
"vwap": 20.01,
"label": "August 25, 23",
"changeOverTime": 0.0075301
},
{
"date": "2023-08-24",
"open": 20.2,
"high": 20.265,
"low": 19.48,
"close": 19.64,
"adjClose": 19.64,
"volume": 18933997,
"unadjustedVolume": 18934000,
"change": -0.56,
"changePercent": -2.77,
"vwap": 19.75,
"label": "August 24, 23",
"changeOverTime": -0.0277
},
{
"date": "2023-08-23",
"open": 19.76,
"high": 20.49,
"low": 19.61,
"close": 20.32,
"adjClose": 20.32,
"volume": 17583143,
"unadjustedVolume": 17583100,
"change": 0.56,
"changePercent": 2.83,
"vwap": 20.25,
"label": "August 23, 23",
"changeOverTime": 0.0283
},
{
"date": "2023-08-22",
"open": 21.38,
"high": 21.47,
"low": 19.77,
"close": 20.08,
"adjClose": 20.08,
"volume": 30521679,
"unadjustedVolume": 30521700,
"change": -1.3,
"changePercent": -6.08,
"vwap": 20.31,
"label": "August 22, 23",
"changeOverTime": -0.0608
},
{
"date": "2023-08-21",
"open": 20.86,
"high": 21.32,
"low": 20.74,
"close": 21.18,
"adjClose": 21.18,
"volume": 21257495,
"unadjustedVolume": 21257500,
"change": 0.32,
"changePercent": 1.53,
"vwap": 21.09,
"label": "August 21, 23",
"changeOverTime": 0.0153
},
{
"date": "2023-08-18",
"open": 20.25,
"high": 21.17,
"low": 20.18,
"close": 20.78,
"adjClose": 20.78,
"volume": 25943971,
"unadjustedVolume": 25477700,
"change": 0.53,
"changePercent": 2.62,
"vwap": 20.8,
"label": "August 18, 23",
"changeOverTime": 0.0262
},
{
"date": "2023-08-17",
"open": 21.06,
"high": 21.8,
"low": 20.66,
"close": 20.95,
"adjClose": 20.95,
"volume": 34911580,
"unadjustedVolume": 34911600,
"change": -0.11,
"changePercent": -0.52232,
"vwap": 21.22,
"label": "August 17, 23",
"changeOverTime": -0.0052232
},
{
"date": "2023-08-16",
"open": 20.375,
"high": 21.45,
"low": 20.2,
"close": 21.04,
"adjClose": 21.04,
"volume": 32188432,
"unadjustedVolume": 32188400,
"change": 0.665,
"changePercent": 3.26,
"vwap": 20.94,
"label": "August 16, 23",
"changeOverTime": 0.0326
},
{
"date": "2023-08-15",
"open": 21.66,
"high": 21.86,
"low": 20.45,
"close": 20.78,
"adjClose": 20.78,
"volume": 31758229,
"unadjustedVolume": 31758200,
"change": -0.88,
"changePercent": -4.06,
"vwap": 20.86,
"label": "August 15, 23",
"changeOverTime": -0.0406
},
{
"date": "2023-08-14",
"open": 20.9,
"high": 21.8,
"low": 20.52,
"close": 21.56,
"adjClose": 21.56,
"volume": 33997042,
"unadjustedVolume": 33997000,
"change": 0.66,
"changePercent": 3.16,
"vwap": 21.15,
"label": "August 14, 23",
"changeOverTime": 0.0316
},
{
"date": "2023-08-11",
"open": 21.98,
"high": 21.98,
"low": 21.28,
"close": 21.57,
"adjClose": 21.57,
"volume": 29788908,
"unadjustedVolume": 30947200,
"change": -0.41,
"changePercent": -1.87,
"vwap": 21.65,
"label": "August 11, 23",
"changeOverTime": -0.0187
},
{
"date": "2023-08-10",
"open": 22.66,
"high": 22.9,
"low": 21.51,
"close": 21.91,
"adjClose": 21.91,
"volume": 50575833,
"unadjustedVolume": 50575800,
"change": -0.75,
"changePercent": -3.31,
"vwap": 22.03,
"label": "August 10, 23",
"changeOverTime": -0.0331
},
{
"date": "2023-08-09",
"open": 24.83,
"high": 25.73,
"low": 22.26,
"close": 22.35,
"adjClose": 22.35,
"volume": 84645942,
"unadjustedVolume": 84645900,
"change": -2.48,
"changePercent": -9.99,
"vwap": 23.27,
"label": "August 09, 23",
"changeOverTime": -0.0999
},
{
"date": "2023-08-08",
"open": 23.78,
"high": 25.2493,
"low": 23.6,
"close": 24.8,
"adjClose": 24.8,
"volume": 57613391,
"unadjustedVolume": 57613400,
"change": 1.02,
"changePercent": 4.29,
"vwap": 24.6,
"label": "August 08, 23",
"changeOverTime": 0.0429
},
{
"date": "2023-08-07",
"open": 25.69,
"high": 25.74,
"low": 23.63,
"close": 24.28,
"adjClose": 24.28,
"volume": 38325761,
"unadjustedVolume": 38325800,
"change": -1.41,
"changePercent": -5.49,
"vwap": 24.28,
"label": "August 07, 23",
"changeOverTime": -0.0549
},
{
"date": "2023-08-04",
"open": 26.83,
"high": 26.83,
"low": 25.18,
"close": 25.26,
"adjClose": 25.26,
"volume": 33547728,
"unadjustedVolume": 33437600,
"change": -1.57,
"changePercent": -5.85,
"vwap": 25.81,
"label": "August 04, 23",
"changeOverTime": -0.0585
},
{
"date": "2023-08-03",
"open": 25.37,
"high": 27.01,
"low": 25.35,
"close": 26.5,
"adjClose": 26.5,
"volume": 31737386,
"unadjustedVolume": 31646800,
"change": 1.13,
"changePercent": 4.45,
"vwap": 26.38,
"label": "August 03, 23",
"changeOverTime": 0.0445
},
{
"date": "2023-08-02",
"open": 26.42,
"high": 26.48,
"low": 24.84,
"close": 25.91,
"adjClose": 25.91,
"volume": 48226671,
"unadjustedVolume": 48226700,
"change": -0.51,
"changePercent": -1.93,
"vwap": 25.77,
"label": "August 02, 23",
"changeOverTime": -0.0193
},
{
"date": "2023-08-01",
"open": 27.19,
"high": 27.6352,
"low": 26.35,
"close": 27.3,
"adjClose": 27.3,
"volume": 40332441,
"unadjustedVolume": 40142600,
"change": 0.11,
"changePercent": 0.40456,
"vwap": 26.94,
"label": "August 01, 23",
"changeOverTime": 0.0040456
},
{
"date": "2023-07-31",
"open": 27.01,
"high": 27.78,
"low": 26.61,
"close": 27.64,
"adjClose": 27.639999,
"volume": 37941551,
"unadjustedVolume": 37941600,
"change": 0.63,
"changePercent": 2.33,
"vwap": 27.21,
"label": "July 31, 23",
"changeOverTime": 0.0233
},
{
"date": "2023-07-28",
"open": 26.66,
"high": 27.4695,
"low": 26.33,
"close": 26.94,
"adjClose": 26.940001,
"volume": 48754275,
"unadjustedVolume": 48754300,
"change": 0.28,
"changePercent": 1.05,
"vwap": 26.89,
"label": "July 28, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-07-27",
"open": 28.04,
"high": 28.06,
"low": 25.885,
"close": 26.05,
"adjClose": 26.049999,
"volume": 66929470,
"unadjustedVolume": 66937600,
"change": -1.99,
"changePercent": -7.1,
"vwap": 27.13,
"label": "July 27, 23",
"changeOverTime": -0.071
},
{
"date": "2023-07-26",
"open": 25.5,
"high": 27.62,
"low": 25.45,
"close": 27.15,
"adjClose": 27.15,
"volume": 73715859,
"unadjustedVolume": 73715900,
"change": 1.65,
"changePercent": 6.47,
"vwap": 26.92,
"label": "July 26, 23",
"changeOverTime": 0.0647
},
{
"date": "2023-07-25",
"open": 25.98,
"high": 26.56,
"low": 25.19,
"close": 25.35,
"adjClose": 25.35,
"volume": 45926598,
"unadjustedVolume": 45926600,
"change": -0.63,
"changePercent": -2.42,
"vwap": 25.89,
"label": "July 25, 23",
"changeOverTime": -0.0242
},
{
"date": "2023-07-24",
"open": 25.29,
"high": 26.37,
"low": 24.7406,
"close": 25.81,
"adjClose": 25.809999,
"volume": 59700537,
"unadjustedVolume": 59564500,
"change": 0.52,
"changePercent": 2.06,
"vwap": 25.66,
"label": "July 24, 23",
"changeOverTime": 0.0206
},
{
"date": "2023-07-21",
"open": 26.5,
"high": 27.16,
"low": 24.32,
"close": 25.27,
"adjClose": 25.27,
"volume": 80944766,
"unadjustedVolume": 80834500,
"change": -1.23,
"changePercent": -4.64,
"vwap": 25.37,
"label": "July 21, 23",
"changeOverTime": -0.0464
},
{
"date": "2023-07-20",
"open": 24.45,
"high": 26.14,
"low": 23.85,
"close": 25.81,
"adjClose": 25.809999,
"volume": 79330342,
"unadjustedVolume": 79330300,
"change": 1.36,
"changePercent": 5.56,
"vwap": 25.27,
"label": "July 20, 23",
"changeOverTime": 0.0556
},
{
"date": "2023-07-19",
"open": 25.38,
"high": 26.03,
"low": 24.645,
"close": 24.83,
"adjClose": 24.83,
"volume": 56564954,
"unadjustedVolume": 56565000,
"change": -0.55,
"changePercent": -2.17,
"vwap": 25.28,
"label": "July 19, 23",
"changeOverTime": -0.0217
},
{
"date": "2023-07-18",
"open": 23.89,
"high": 25.83,
"low": 23.74,
"close": 24.69,
"adjClose": 24.690001,
"volume": 66479524,
"unadjustedVolume": 66479500,
"change": 0.8,
"changePercent": 3.35,
"vwap": 25.09,
"label": "July 18, 23",
"changeOverTime": 0.0335
},
{
"date": "2023-07-17",
"open": 24.01,
"high": 24.58,
"low": 23.24,
"close": 23.99,
"adjClose": 23.99,
"volume": 67075976,
"unadjustedVolume": 67076000,
"change": -0.02,
"changePercent": -0.08329863,
"vwap": 23.87,
"label": "July 17, 23",
"changeOverTime": -0.0008329863
},
{
"date": "2023-07-14",
"open": 25.35,
"high": 25.79,
"low": 24.54,
"close": 24.82,
"adjClose": 24.82,
"volume": 55642063,
"unadjustedVolume": 54454900,
"change": -0.53,
"changePercent": -2.09,
"vwap": 25.05,
"label": "July 14, 23",
"changeOverTime": -0.0209
},
{
"date": "2023-07-13",
"open": 25.82,
"high": 26.89,
"low": 25.18,
"close": 25.52,
"adjClose": 25.52,
"volume": 100021320,
"unadjustedVolume": 100021300,
"change": -0.3,
"changePercent": -1.16,
"vwap": 25.88,
"label": "July 13, 23",
"changeOverTime": -0.0116
},
{
"date": "2023-07-12",
"open": 25.41,
"high": 26.261,
"low": 23.71,
"close": 25.91,
"adjClose": 25.91,
"volume": 107585839,
"unadjustedVolume": 107585800,
"change": 0.5,
"changePercent": 1.97,
"vwap": 25.07,
"label": "July 12, 23",
"changeOverTime": 0.0197
},
{
"date": "2023-07-11",
"open": 24.81,
"high": 25.74,
"low": 24.31,
"close": 24.85,
"adjClose": 24.85,
"volume": 94875316,
"unadjustedVolume": 94875300,
"change": 0.04,
"changePercent": 0.16123,
"vwap": 24.92,
"label": "July 11, 23",
"changeOverTime": 0.0016123
},
{
"date": "2023-07-10",
"open": 25.52,
"high": 26.61,
"low": 23.58,
"close": 25.51,
"adjClose": 25.51,
"volume": 174169205,
"unadjustedVolume": 174169400,
"change": -0.01,
"changePercent": -0.03918495,
"vwap": 25.24,
"label": "July 10, 23",
"changeOverTime": -0.0003918495
},
{
"date": "2023-07-07",
"open": 22.89,
"high": 25.63,
"low": 22.6,
"close": 24.7,
"adjClose": 24.700001,
"volume": 232047307,
"unadjustedVolume": 231200200,
"change": 1.81,
"changePercent": 7.91,
"vwap": 24.29,
"label": "July 07, 23",
"changeOverTime": 0.0791
},
{
"date": "2023-07-06",
"open": 20.05,
"high": 21.7699,
"low": 19.64,
"close": 21.62,
"adjClose": 21.620001,
"volume": 99871584,
"unadjustedVolume": 98775300,
"change": 1.57,
"changePercent": 7.83,
"vwap": 20.81,
"label": "July 06, 23",
"changeOverTime": 0.0783
},
{
"date": "2023-07-05",
"open": 20.705,
"high": 21.05,
"low": 19.435,
"close": 20.43,
"adjClose": 20.43,
"volume": 118923443,
"unadjustedVolume": 118923400,
"change": -0.275,
"changePercent": -1.33,
"vwap": 20.11,
"label": "July 05, 23",
"changeOverTime": -0.0133
},
{
"date": "2023-07-03",
"open": 17.84,
"high": 19.7,
"low": 17.8,
"close": 19.56,
"adjClose": 19.559999,
"volume": 79984819,
"unadjustedVolume": 79984800,
"change": 1.72,
"changePercent": 9.64,
"vwap": 18.92,
"label": "July 03, 23",
"changeOverTime": 0.0964
},
{
"date": "2023-06-30",
"open": 16.22,
"high": 16.75,
"low": 15.78,
"close": 16.66,
"adjClose": 16.66,
"volume": 40422801,
"unadjustedVolume": 40353200,
"change": 0.44,
"changePercent": 2.71,
"vwap": 16.34,
"label": "June 30, 23",
"changeOverTime": 0.0271
},
{
"date": "2023-06-29",
"open": 14.74,
"high": 16.01,
"low": 14.61,
"close": 16.01,
"adjClose": 16.01,
"volume": 48833726,
"unadjustedVolume": 48833700,
"change": 1.27,
"changePercent": 8.62,
"vwap": 15.51,
"label": "June 29, 23",
"changeOverTime": 0.0862
},
{
"date": "2023-06-28",
"open": 13.9,
"high": 14.87,
"low": 13.82,
"close": 14.64,
"adjClose": 14.64,
"volume": 32296426,
"unadjustedVolume": 32296400,
"change": 0.74,
"changePercent": 5.32,
"vwap": 14.49,
"label": "June 28, 23",
"changeOverTime": 0.0532
},
{
"date": "2023-06-27",
"open": 13.72,
"high": 13.95,
"low": 13.3,
"close": 13.94,
"adjClose": 13.94,
"volume": 27593820,
"unadjustedVolume": 27593800,
"change": 0.22,
"changePercent": 1.6,
"vwap": 13.63,
"label": "June 27, 23",
"changeOverTime": 0.016
},
{
"date": "2023-06-26",
"open": 13.59,
"high": 13.97,
"low": 13.38,
"close": 13.45,
"adjClose": 13.45,
"volume": 21634504,
"unadjustedVolume": 21634500,
"change": -0.14,
"changePercent": -1.03,
"vwap": 13.59,
"label": "June 26, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-06-23",
"open": 13.96,
"high": 14.02,
"low": 13.5,
"close": 13.53,
"adjClose": 13.53,
"volume": 23978211,
"unadjustedVolume": 23892400,
"change": -0.43,
"changePercent": -3.08,
"vwap": 13.67,
"label": "June 23, 23",
"changeOverTime": -0.0308
},
{
"date": "2023-06-22",
"open": 14.4,
"high": 14.65,
"low": 14.02,
"close": 14.15,
"adjClose": 14.15,
"volume": 25705610,
"unadjustedVolume": 25705600,
"change": -0.25,
"changePercent": -1.74,
"vwap": 14.3,
"label": "June 22, 23",
"changeOverTime": -0.0174
},
{
"date": "2023-06-21",
"open": 15.95,
"high": 16.32,
"low": 14.41,
"close": 14.62,
"adjClose": 14.62,
"volume": 49422020,
"unadjustedVolume": 49422000,
"change": -1.33,
"changePercent": -8.34,
"vwap": 15.01,
"label": "June 21, 23",
"changeOverTime": -0.0834
},
{
"date": "2023-06-20",
"open": 15.24,
"high": 15.83,
"low": 15.06,
"close": 15.7,
"adjClose": 15.7,
"volume": 39557125,
"unadjustedVolume": 39557100,
"change": 0.46,
"changePercent": 3.02,
"vwap": 15.48,
"label": "June 20, 23",
"changeOverTime": 0.0302
},
{
"date": "2023-06-16",
"open": 15.3,
"high": 16.09,
"low": 14.73,
"close": 14.88,
"adjClose": 14.88,
"volume": 92230373,
"unadjustedVolume": 92159200,
"change": -0.42,
"changePercent": -2.75,
"vwap": 15.1,
"label": "June 16, 23",
"changeOverTime": -0.0275
},
{
"date": "2023-06-15",
"open": 14.48,
"high": 15.575,
"low": 14.39,
"close": 15.24,
"adjClose": 15.24,
"volume": 33097506,
"unadjustedVolume": 33097500,
"change": 0.76,
"changePercent": 5.25,
"vwap": 15.12,
"label": "June 15, 23",
"changeOverTime": 0.0525
},
{
"date": "2023-06-14",
"open": 15.17,
"high": 15.39,
"low": 14.52,
"close": 14.74,
"adjClose": 14.74,
"volume": 34759571,
"unadjustedVolume": 34759600,
"change": -0.43,
"changePercent": -2.83,
"vwap": 14.93,
"label": "June 14, 23",
"changeOverTime": -0.0283
},
{
"date": "2023-06-13",
"open": 14.22,
"high": 15.46,
"low": 14.095,
"close": 15.25,
"adjClose": 15.25,
"volume": 46597659,
"unadjustedVolume": 46597700,
"change": 1.03,
"changePercent": 7.24,
"vwap": 14.99,
"label": "June 13, 23",
"changeOverTime": 0.0724
},
{
"date": "2023-06-12",
"open": 14.03,
"high": 14.69,
"low": 13.61,
"close": 14,
"adjClose": 14,
"volume": 33828264,
"unadjustedVolume": 33762000,
"change": -0.03,
"changePercent": -0.21383,
"vwap": 14.17,
"label": "June 12, 23",
"changeOverTime": -0.0021383
},
{
"date": "2023-06-09",
"open": 14.26,
"high": 14.86,
"low": 13.83,
"close": 13.87,
"adjClose": 13.87,
"volume": 25896729,
"unadjustedVolume": 25842500,
"change": -0.39,
"changePercent": -2.73,
"vwap": 14.16,
"label": "June 09, 23",
"changeOverTime": -0.0273
},
{
"date": "2023-06-08",
"open": 13.85,
"high": 14.165,
"low": 13.65,
"close": 14.05,
"adjClose": 14.05,
"volume": 17716653,
"unadjustedVolume": 17716700,
"change": 0.2,
"changePercent": 1.44,
"vwap": 13.95,
"label": "June 08, 23",
"changeOverTime": 0.0144
}
]
}