Revision control
Copy as Markdown
{
"symbol": "ROST",
"historical": [
{
"date": "2023-12-07",
"open": 132.91,
"high": 133.68,
"low": 131.49,
"close": 131.66,
"adjClose": 131.66,
"volume": 2275659,
"unadjustedVolume": 1855137,
"change": -1.25,
"changePercent": -0.94049,
"vwap": 131.97,
"label": "December 07, 23",
"changeOverTime": -0.0094049
},
{
"date": "2023-12-06",
"open": 133.46,
"high": 133.79,
"low": 132.33,
"close": 132.43,
"adjClose": 132.43,
"volume": 1566251,
"unadjustedVolume": 1566200,
"change": -1.03,
"changePercent": -0.77177,
"vwap": 132.68,
"label": "December 06, 23",
"changeOverTime": -0.0077177
},
{
"date": "2023-12-05",
"open": 131.97,
"high": 132.43,
"low": 131.12,
"close": 132.24,
"adjClose": 132.24,
"volume": 1820046,
"unadjustedVolume": 1820000,
"change": 0.27,
"changePercent": 0.20459,
"vwap": 132.1,
"label": "December 05, 23",
"changeOverTime": 0.0020459
},
{
"date": "2023-12-04",
"open": 131.5,
"high": 133.675,
"low": 131.105,
"close": 132.65,
"adjClose": 132.65,
"volume": 2280842,
"unadjustedVolume": 2280800,
"change": 1.15,
"changePercent": 0.87452,
"vwap": 132.64,
"label": "December 04, 23",
"changeOverTime": 0.0087452
},
{
"date": "2023-12-01",
"open": 130.87,
"high": 132.31,
"low": 130.15,
"close": 132.14,
"adjClose": 131.81,
"volume": 1920047,
"unadjustedVolume": 1919900,
"change": 1.27,
"changePercent": 0.97043,
"vwap": 131.87,
"label": "December 01, 23",
"changeOverTime": 0.0097043
},
{
"date": "2023-11-30",
"open": 129.33,
"high": 130.52,
"low": 129.095,
"close": 130.38,
"adjClose": 130.05,
"volume": 2566947,
"unadjustedVolume": 2566900,
"change": 1.05,
"changePercent": 0.81188,
"vwap": 130.1,
"label": "November 30, 23",
"changeOverTime": 0.0081188
},
{
"date": "2023-11-29",
"open": 130.31,
"high": 130.445,
"low": 128.99,
"close": 129.2,
"adjClose": 128.87,
"volume": 1616730,
"unadjustedVolume": 1616700,
"change": -1.11,
"changePercent": -0.85181,
"vwap": 129.7,
"label": "November 29, 23",
"changeOverTime": -0.0085181
},
{
"date": "2023-11-28",
"open": 131.12,
"high": 131.275,
"low": 129.83,
"close": 130.3,
"adjClose": 130.3,
"volume": 1822175,
"unadjustedVolume": 1854400,
"change": -0.82,
"changePercent": -0.62538,
"vwap": 130.35,
"label": "November 28, 23",
"changeOverTime": -0.0062538
},
{
"date": "2023-11-27",
"open": 130.75,
"high": 131.5,
"low": 130.51,
"close": 131.09,
"adjClose": 131.09,
"volume": 2068241,
"unadjustedVolume": 2068100,
"change": 0.34,
"changePercent": 0.26004,
"vwap": 131.11,
"label": "November 27, 23",
"changeOverTime": 0.0026004
},
{
"date": "2023-11-24",
"open": 130.61,
"high": 131.99,
"low": 130.42,
"close": 131.09,
"adjClose": 131.09,
"volume": 856239,
"unadjustedVolume": 856200,
"change": 0.48,
"changePercent": 0.36751,
"vwap": 130.83,
"label": "November 24, 23",
"changeOverTime": 0.0036751
},
{
"date": "2023-11-22",
"open": 131.21,
"high": 131.31,
"low": 130.23,
"close": 130.98,
"adjClose": 130.98,
"volume": 1512201,
"unadjustedVolume": 1511900,
"change": -0.23,
"changePercent": -0.17529,
"vwap": 130.93,
"label": "November 22, 23",
"changeOverTime": -0.0017529
},
{
"date": "2023-11-21",
"open": 129.78,
"high": 130.94,
"low": 128.26,
"close": 130.72,
"adjClose": 130.72,
"volume": 2345600,
"unadjustedVolume": 2345600,
"change": 0.94,
"changePercent": 0.7243,
"vwap": 130.42,
"label": "November 21, 23",
"changeOverTime": 0.007243
},
{
"date": "2023-11-20",
"open": 128.82,
"high": 130.4,
"low": 128.26,
"close": 129.43,
"adjClose": 129.43,
"volume": 3404733,
"unadjustedVolume": 3404700,
"change": 0.61,
"changePercent": 0.47353,
"vwap": 129.46,
"label": "November 20, 23",
"changeOverTime": 0.0047353
},
{
"date": "2023-11-17",
"open": 127.12,
"high": 131.31,
"low": 126.71,
"close": 128.82,
"adjClose": 128.82,
"volume": 9018697,
"unadjustedVolume": 9016500,
"change": 1.7,
"changePercent": 1.34,
"vwap": 129.43,
"label": "November 17, 23",
"changeOverTime": 0.0134
},
{
"date": "2023-11-16",
"open": 123.27,
"high": 123.93,
"low": 119.73,
"close": 120.15,
"adjClose": 120.15,
"volume": 4714082,
"unadjustedVolume": 4714100,
"change": -3.12,
"changePercent": -2.53,
"vwap": 121.07,
"label": "November 16, 23",
"changeOverTime": -0.0253
},
{
"date": "2023-11-15",
"open": 124,
"high": 124.84,
"low": 123.4701,
"close": 123.97,
"adjClose": 123.97,
"volume": 4072639,
"unadjustedVolume": 4072600,
"change": -0.03,
"changePercent": -0.02419355,
"vwap": 124.08,
"label": "November 15, 23",
"changeOverTime": -0.0002419355
},
{
"date": "2023-11-14",
"open": 124,
"high": 125.86,
"low": 123.86,
"close": 124.8,
"adjClose": 124.8,
"volume": 2380609,
"unadjustedVolume": 2380600,
"change": 0.8,
"changePercent": 0.64516,
"vwap": 124.95,
"label": "November 14, 23",
"changeOverTime": 0.0064516
},
{
"date": "2023-11-13",
"open": 122.81,
"high": 123.53,
"low": 122.2,
"close": 122.36,
"adjClose": 122.36,
"volume": 1929875,
"unadjustedVolume": 1929700,
"change": -0.45,
"changePercent": -0.36642,
"vwap": 122.66,
"label": "November 13, 23",
"changeOverTime": -0.0036642
},
{
"date": "2023-11-10",
"open": 122.82,
"high": 123.44,
"low": 121.46,
"close": 123.33,
"adjClose": 123.33,
"volume": 1816665,
"unadjustedVolume": 1816700,
"change": 0.51,
"changePercent": 0.41524,
"vwap": 122.87,
"label": "November 10, 23",
"changeOverTime": 0.0041524
},
{
"date": "2023-11-09",
"open": 123.1,
"high": 123.61,
"low": 121.99,
"close": 122.37,
"adjClose": 122.37,
"volume": 1739480,
"unadjustedVolume": 1739500,
"change": -0.73,
"changePercent": -0.59301,
"vwap": 122.49,
"label": "November 09, 23",
"changeOverTime": -0.0059301
},
{
"date": "2023-11-08",
"open": 123.25,
"high": 123.65,
"low": 122.62,
"close": 122.79,
"adjClose": 122.79,
"volume": 1439936,
"unadjustedVolume": 1439900,
"change": -0.46,
"changePercent": -0.37323,
"vwap": 122.97,
"label": "November 08, 23",
"changeOverTime": -0.0037323
},
{
"date": "2023-11-07",
"open": 122.13,
"high": 123.335,
"low": 121.8,
"close": 123.16,
"adjClose": 123.16,
"volume": 1808969,
"unadjustedVolume": 1808900,
"change": 1.03,
"changePercent": 0.84336,
"vwap": 122.9,
"label": "November 07, 23",
"changeOverTime": 0.0084336
},
{
"date": "2023-11-06",
"open": 121.61,
"high": 122.32,
"low": 120.85,
"close": 122.14,
"adjClose": 122.14,
"volume": 1443700,
"unadjustedVolume": 1443600,
"change": 0.53,
"changePercent": 0.43582,
"vwap": 121.83,
"label": "November 06, 23",
"changeOverTime": 0.0043582
},
{
"date": "2023-11-03",
"open": 120.27,
"high": 122.3199,
"low": 120.01,
"close": 121.25,
"adjClose": 121.25,
"volume": 1853722,
"unadjustedVolume": 1853700,
"change": 0.98,
"changePercent": 0.81483,
"vwap": 121.48,
"label": "November 03, 23",
"changeOverTime": 0.0081483
},
{
"date": "2023-11-02",
"open": 116.5,
"high": 118.47,
"low": 116.5,
"close": 118.32,
"adjClose": 118.32,
"volume": 1642635,
"unadjustedVolume": 1642600,
"change": 1.82,
"changePercent": 1.56,
"vwap": 118.03,
"label": "November 02, 23",
"changeOverTime": 0.0156
},
{
"date": "2023-11-01",
"open": 116.16,
"high": 116.57,
"low": 114.72,
"close": 115.98,
"adjClose": 115.98,
"volume": 1406205,
"unadjustedVolume": 1406200,
"change": -0.18,
"changePercent": -0.15496,
"vwap": 115.66,
"label": "November 01, 23",
"changeOverTime": -0.0015496
},
{
"date": "2023-10-31",
"open": 114.87,
"high": 116.07,
"low": 114.06,
"close": 115.97,
"adjClose": 115.97,
"volume": 2397907,
"unadjustedVolume": 2397900,
"change": 1.1,
"changePercent": 0.9576,
"vwap": 115.58,
"label": "October 31, 23",
"changeOverTime": 0.009576
},
{
"date": "2023-10-30",
"open": 113.6,
"high": 115.19,
"low": 113.45,
"close": 114.7,
"adjClose": 114.7,
"volume": 2405996,
"unadjustedVolume": 2406000,
"change": 1.1,
"changePercent": 0.96831,
"vwap": 114.66,
"label": "October 30, 23",
"changeOverTime": 0.0096831
},
{
"date": "2023-10-27",
"open": 114.22,
"high": 115.16,
"low": 112.39,
"close": 112.79,
"adjClose": 112.79,
"volume": 1585424,
"unadjustedVolume": 1585400,
"change": -1.43,
"changePercent": -1.25,
"vwap": 113.37,
"label": "October 27, 23",
"changeOverTime": -0.0125
},
{
"date": "2023-10-26",
"open": 115.7,
"high": 116.38,
"low": 113.91,
"close": 114.29,
"adjClose": 114.29,
"volume": 1901125,
"unadjustedVolume": 1901100,
"change": -1.41,
"changePercent": -1.22,
"vwap": 114.44,
"label": "October 26, 23",
"changeOverTime": -0.0122
},
{
"date": "2023-10-25",
"open": 115.61,
"high": 116.31,
"low": 114.57,
"close": 115.54,
"adjClose": 115.54,
"volume": 1827546,
"unadjustedVolume": 1827500,
"change": -0.07,
"changePercent": -0.0605484,
"vwap": 115.52,
"label": "October 25, 23",
"changeOverTime": -0.000605484
},
{
"date": "2023-10-24",
"open": 114.42,
"high": 116.77,
"low": 114.42,
"close": 115.81,
"adjClose": 115.81,
"volume": 2327830,
"unadjustedVolume": 2327800,
"change": 1.39,
"changePercent": 1.21,
"vwap": 115.86,
"label": "October 24, 23",
"changeOverTime": 0.0121
},
{
"date": "2023-10-23",
"open": 115.66,
"high": 115.67,
"low": 113.23,
"close": 114.41,
"adjClose": 114.41,
"volume": 1929526,
"unadjustedVolume": 1929400,
"change": -1.25,
"changePercent": -1.08,
"vwap": 114.69,
"label": "October 23, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-10-20",
"open": 116.26,
"high": 116.79,
"low": 115.1,
"close": 115.66,
"adjClose": 115.66,
"volume": 4154680,
"unadjustedVolume": 4154700,
"change": -0.6,
"changePercent": -0.51608,
"vwap": 115.84,
"label": "October 20, 23",
"changeOverTime": -0.0051608
},
{
"date": "2023-10-19",
"open": 117.69,
"high": 117.8,
"low": 115.6501,
"close": 116.26,
"adjClose": 116.26,
"volume": 2102688,
"unadjustedVolume": 2102700,
"change": -1.43,
"changePercent": -1.22,
"vwap": 116.61,
"label": "October 19, 23",
"changeOverTime": -0.0122
},
{
"date": "2023-10-18",
"open": 117.85,
"high": 118.24,
"low": 116.915,
"close": 117.24,
"adjClose": 117.24,
"volume": 1908497,
"unadjustedVolume": 1908300,
"change": -0.61,
"changePercent": -0.51761,
"vwap": 117.5,
"label": "October 18, 23",
"changeOverTime": -0.0051761
},
{
"date": "2023-10-17",
"open": 116.07,
"high": 118.53,
"low": 116.07,
"close": 118,
"adjClose": 118,
"volume": 2127884,
"unadjustedVolume": 2127900,
"change": 1.93,
"changePercent": 1.66,
"vwap": 117.91,
"label": "October 17, 23",
"changeOverTime": 0.0166
},
{
"date": "2023-10-16",
"open": 112.97,
"high": 116.78,
"low": 112.97,
"close": 116.39,
"adjClose": 116.39,
"volume": 2965433,
"unadjustedVolume": 2965400,
"change": 3.42,
"changePercent": 3.03,
"vwap": 116.14,
"label": "October 16, 23",
"changeOverTime": 0.0303
},
{
"date": "2023-10-13",
"open": 113.15,
"high": 113.37,
"low": 111.64,
"close": 112.04,
"adjClose": 112.04,
"volume": 1789332,
"unadjustedVolume": 1789300,
"change": -1.11,
"changePercent": -0.981,
"vwap": 112.33,
"label": "October 13, 23",
"changeOverTime": -0.00981
},
{
"date": "2023-10-12",
"open": 114.13,
"high": 114.13,
"low": 112.305,
"close": 113.2,
"adjClose": 113.2,
"volume": 1946756,
"unadjustedVolume": 1946800,
"change": -0.93,
"changePercent": -0.81486,
"vwap": 112.99,
"label": "October 12, 23",
"changeOverTime": -0.0081486
},
{
"date": "2023-10-11",
"open": 112.97,
"high": 113.75,
"low": 111.885,
"close": 113.67,
"adjClose": 113.67,
"volume": 2251678,
"unadjustedVolume": 2251700,
"change": 0.7,
"changePercent": 0.61963,
"vwap": 112.93,
"label": "October 11, 23",
"changeOverTime": 0.0061963
},
{
"date": "2023-10-10",
"open": 113.18,
"high": 113.995,
"low": 112.78,
"close": 113.1,
"adjClose": 113.1,
"volume": 1914901,
"unadjustedVolume": 1914900,
"change": -0.08,
"changePercent": -0.07068387,
"vwap": 113.36,
"label": "October 10, 23",
"changeOverTime": -0.0007068387
},
{
"date": "2023-10-09",
"open": 112.22,
"high": 113.37,
"low": 110.82,
"close": 113.07,
"adjClose": 113.07,
"volume": 1431099,
"unadjustedVolume": 1431100,
"change": 0.85,
"changePercent": 0.75744,
"vwap": 112.51,
"label": "October 09, 23",
"changeOverTime": 0.0075744
},
{
"date": "2023-10-06",
"open": 110.98,
"high": 113.24,
"low": 110.02,
"close": 112.38,
"adjClose": 112.38,
"volume": 1752766,
"unadjustedVolume": 1752800,
"change": 1.4,
"changePercent": 1.26,
"vwap": 111.91,
"label": "October 06, 23",
"changeOverTime": 0.0126
},
{
"date": "2023-10-05",
"open": 112.54,
"high": 112.69,
"low": 111.1,
"close": 111.72,
"adjClose": 111.72,
"volume": 1813536,
"unadjustedVolume": 1813500,
"change": -0.82,
"changePercent": -0.72863,
"vwap": 111.8,
"label": "October 05, 23",
"changeOverTime": -0.0072863
},
{
"date": "2023-10-04",
"open": 112.04,
"high": 113.08,
"low": 110.645,
"close": 111.99,
"adjClose": 111.99,
"volume": 1845855,
"unadjustedVolume": 1845900,
"change": -0.05,
"changePercent": -0.04462692,
"vwap": 111.82,
"label": "October 04, 23",
"changeOverTime": -0.0004462692
},
{
"date": "2023-10-03",
"open": 114.38,
"high": 114.96,
"low": 111.39,
"close": 111.91,
"adjClose": 111.91,
"volume": 2474273,
"unadjustedVolume": 2474300,
"change": -2.47,
"changePercent": -2.16,
"vwap": 112.35,
"label": "October 03, 23",
"changeOverTime": -0.0216
},
{
"date": "2023-10-02",
"open": 112.95,
"high": 114.85,
"low": 112.85,
"close": 114.47,
"adjClose": 114.47,
"volume": 2663123,
"unadjustedVolume": 2663100,
"change": 1.52,
"changePercent": 1.35,
"vwap": 114.18,
"label": "October 02, 23",
"changeOverTime": 0.0135
},
{
"date": "2023-09-29",
"open": 112.22,
"high": 114.16,
"low": 112.22,
"close": 112.95,
"adjClose": 112.95,
"volume": 2476050,
"unadjustedVolume": 2476100,
"change": 0.73,
"changePercent": 0.65051,
"vwap": 113.25,
"label": "September 29, 23",
"changeOverTime": 0.0065051
},
{
"date": "2023-09-28",
"open": 109.45,
"high": 111.98,
"low": 109.19,
"close": 111.81,
"adjClose": 111.81,
"volume": 2419950,
"unadjustedVolume": 2419900,
"change": 2.36,
"changePercent": 2.16,
"vwap": 111.16,
"label": "September 28, 23",
"changeOverTime": 0.0216
},
{
"date": "2023-09-27",
"open": 109.65,
"high": 110.185,
"low": 108.35,
"close": 108.92,
"adjClose": 108.92,
"volume": 2378394,
"unadjustedVolume": 2378400,
"change": -0.73,
"changePercent": -0.66575,
"vwap": 109.02,
"label": "September 27, 23",
"changeOverTime": -0.0066575
},
{
"date": "2023-09-26",
"open": 109.23,
"high": 110.38,
"low": 109.055,
"close": 109.55,
"adjClose": 109.55,
"volume": 1887877,
"unadjustedVolume": 1887900,
"change": 0.32,
"changePercent": 0.29296,
"vwap": 109.75,
"label": "September 26, 23",
"changeOverTime": 0.0029296
},
{
"date": "2023-09-25",
"open": 110.7,
"high": 111.08,
"low": 109.4,
"close": 109.67,
"adjClose": 109.67,
"volume": 2283420,
"unadjustedVolume": 2283400,
"change": -1.03,
"changePercent": -0.93044,
"vwap": 109.91,
"label": "September 25, 23",
"changeOverTime": -0.0093044
},
{
"date": "2023-09-22",
"open": 113.39,
"high": 113.48,
"low": 111.53,
"close": 111.66,
"adjClose": 111.66,
"volume": 2050581,
"unadjustedVolume": 2050500,
"change": -1.73,
"changePercent": -1.53,
"vwap": 112.14,
"label": "September 22, 23",
"changeOverTime": -0.0153
},
{
"date": "2023-09-21",
"open": 114.5,
"high": 114.885,
"low": 112.47,
"close": 113.13,
"adjClose": 113.13,
"volume": 2424101,
"unadjustedVolume": 2424100,
"change": -1.37,
"changePercent": -1.2,
"vwap": 113.35,
"label": "September 21, 23",
"changeOverTime": -0.012
},
{
"date": "2023-09-20",
"open": 116.31,
"high": 116.425,
"low": 114.9,
"close": 114.95,
"adjClose": 114.95,
"volume": 2267899,
"unadjustedVolume": 2267800,
"change": -1.36,
"changePercent": -1.17,
"vwap": 115.58,
"label": "September 20, 23",
"changeOverTime": -0.0117
},
{
"date": "2023-09-19",
"open": 117.15,
"high": 117.65,
"low": 116.23,
"close": 116.3,
"adjClose": 116.3,
"volume": 1938923,
"unadjustedVolume": 1938900,
"change": -0.85,
"changePercent": -0.72557,
"vwap": 116.55,
"label": "September 19, 23",
"changeOverTime": -0.0072557
},
{
"date": "2023-09-18",
"open": 118.05,
"high": 118.6275,
"low": 117.5,
"close": 117.67,
"adjClose": 117.67,
"volume": 1993252,
"unadjustedVolume": 1993200,
"change": -0.38,
"changePercent": -0.3219,
"vwap": 117.97,
"label": "September 18, 23",
"changeOverTime": -0.003219
},
{
"date": "2023-09-15",
"open": 117.92,
"high": 118.415,
"low": 117.16,
"close": 118.17,
"adjClose": 118.17,
"volume": 3672877,
"unadjustedVolume": 3672900,
"change": 0.25,
"changePercent": 0.21201,
"vwap": 118.03,
"label": "September 15, 23",
"changeOverTime": 0.0021201
},
{
"date": "2023-09-14",
"open": 116.99,
"high": 118.2,
"low": 116.83,
"close": 117.8,
"adjClose": 117.8,
"volume": 2446236,
"unadjustedVolume": 2446200,
"change": 0.81,
"changePercent": 0.69237,
"vwap": 117.67,
"label": "September 14, 23",
"changeOverTime": 0.0069237
},
{
"date": "2023-09-13",
"open": 118.38,
"high": 118.51,
"low": 116.67,
"close": 116.82,
"adjClose": 116.82,
"volume": 2385819,
"unadjustedVolume": 2385800,
"change": -1.56,
"changePercent": -1.32,
"vwap": 117.18,
"label": "September 13, 23",
"changeOverTime": -0.0132
},
{
"date": "2023-09-12",
"open": 119.1,
"high": 119.47,
"low": 118.2,
"close": 118.4,
"adjClose": 118.4,
"volume": 1508859,
"unadjustedVolume": 1508800,
"change": -0.7,
"changePercent": -0.58774,
"vwap": 118.6,
"label": "September 12, 23",
"changeOverTime": -0.0058774
},
{
"date": "2023-09-11",
"open": 120.03,
"high": 120.03,
"low": 118.22,
"close": 118.39,
"adjClose": 118.39,
"volume": 1809051,
"unadjustedVolume": 1809100,
"change": -1.64,
"changePercent": -1.37,
"vwap": 118.79,
"label": "September 11, 23",
"changeOverTime": -0.0137
},
{
"date": "2023-09-08",
"open": 119.36,
"high": 120.03,
"low": 119.1,
"close": 119.36,
"adjClose": 119.36,
"volume": 1189649,
"unadjustedVolume": 1189600,
"change": 0,
"changePercent": 0,
"vwap": 119.45,
"label": "September 08, 23",
"changeOverTime": 0
},
{
"date": "2023-09-07",
"open": 120.39,
"high": 120.67,
"low": 119.235,
"close": 119.42,
"adjClose": 119.42,
"volume": 1592809,
"unadjustedVolume": 1592800,
"change": -0.97,
"changePercent": -0.80571,
"vwap": 119.54,
"label": "September 07, 23",
"changeOverTime": -0.0080571
},
{
"date": "2023-09-06",
"open": 120.42,
"high": 120.75,
"low": 119.35,
"close": 119.95,
"adjClose": 119.95,
"volume": 1897086,
"unadjustedVolume": 1896900,
"change": -0.47,
"changePercent": -0.3903,
"vwap": 119.84,
"label": "September 06, 23",
"changeOverTime": -0.003903
},
{
"date": "2023-09-05",
"open": 121.32,
"high": 121.62,
"low": 120.405,
"close": 120.61,
"adjClose": 120.61,
"volume": 1730112,
"unadjustedVolume": 1730100,
"change": -0.71,
"changePercent": -0.58523,
"vwap": 120.96,
"label": "September 05, 23",
"changeOverTime": -0.0058523
},
{
"date": "2023-09-01",
"open": 122,
"high": 122.31,
"low": 120.78,
"close": 121.7,
"adjClose": 121.7,
"volume": 1996031,
"unadjustedVolume": 1996000,
"change": -0.3,
"changePercent": -0.2459,
"vwap": 121.48,
"label": "September 01, 23",
"changeOverTime": -0.002459
},
{
"date": "2023-08-31",
"open": 121.56,
"high": 122.38,
"low": 121.02,
"close": 121.81,
"adjClose": 121.47,
"volume": 2396276,
"unadjustedVolume": 2396200,
"change": 0.25,
"changePercent": 0.20566,
"vwap": 121.89,
"label": "August 31, 23",
"changeOverTime": 0.0020566
},
{
"date": "2023-08-30",
"open": 121.02,
"high": 122.04,
"low": 121.02,
"close": 121.65,
"adjClose": 121.32,
"volume": 1612982,
"unadjustedVolume": 1613000,
"change": 0.63,
"changePercent": 0.52058,
"vwap": 121.6,
"label": "August 30, 23",
"changeOverTime": 0.0052058
},
{
"date": "2023-08-29",
"open": 119.91,
"high": 121.445,
"low": 119.6,
"close": 121.02,
"adjClose": 120.69,
"volume": 2451632,
"unadjustedVolume": 2451600,
"change": 1.11,
"changePercent": 0.92569,
"vwap": 120.83,
"label": "August 29, 23",
"changeOverTime": 0.0092569
},
{
"date": "2023-08-28",
"open": 119.56,
"high": 120.12,
"low": 118.73,
"close": 119.93,
"adjClose": 119.6,
"volume": 2109400,
"unadjustedVolume": 2109400,
"change": 0.37,
"changePercent": 0.30947,
"vwap": 119.59,
"label": "August 28, 23",
"changeOverTime": 0.0030947
},
{
"date": "2023-08-25",
"open": 119.39,
"high": 120.03,
"low": 118.3,
"close": 119,
"adjClose": 118.67,
"volume": 2904900,
"unadjustedVolume": 2904900,
"change": -0.39,
"changePercent": -0.32666,
"vwap": 119.11,
"label": "August 25, 23",
"changeOverTime": -0.0032666
},
{
"date": "2023-08-24",
"open": 121.52,
"high": 121.99,
"low": 118.41,
"close": 118.86,
"adjClose": 118.53,
"volume": 4945400,
"unadjustedVolume": 4945400,
"change": -2.66,
"changePercent": -2.19,
"vwap": 119.75,
"label": "August 24, 23",
"changeOverTime": -0.0219
},
{
"date": "2023-08-23",
"open": 118.13,
"high": 122.7,
"low": 117.62,
"close": 121.88,
"adjClose": 121.54,
"volume": 4261200,
"unadjustedVolume": 4261200,
"change": 3.75,
"changePercent": 3.17,
"vwap": 120.73,
"label": "August 23, 23",
"changeOverTime": 0.0317
},
{
"date": "2023-08-22",
"open": 118.13,
"high": 119.07,
"low": 117.2,
"close": 117.79,
"adjClose": 117.47,
"volume": 2871100,
"unadjustedVolume": 2871100,
"change": -0.34,
"changePercent": -0.28782,
"vwap": 118.02,
"label": "August 22, 23",
"changeOverTime": -0.0028782
},
{
"date": "2023-08-21",
"open": 118.62,
"high": 119.29,
"low": 117.84,
"close": 119.16,
"adjClose": 118.83,
"volume": 2799600,
"unadjustedVolume": 2799600,
"change": 0.54,
"changePercent": 0.45524,
"vwap": 118.76,
"label": "August 21, 23",
"changeOverTime": 0.0045524
},
{
"date": "2023-08-18",
"open": 116.5,
"high": 120.68,
"low": 116.33,
"close": 118.72,
"adjClose": 118.39,
"volume": 6356900,
"unadjustedVolume": 6356900,
"change": 2.22,
"changePercent": 1.91,
"vwap": 118.58,
"label": "August 18, 23",
"changeOverTime": 0.0191
},
{
"date": "2023-08-17",
"open": 115.76,
"high": 116.09,
"low": 112.85,
"close": 113.06,
"adjClose": 112.75,
"volume": 3569300,
"unadjustedVolume": 3569300,
"change": -2.7,
"changePercent": -2.33,
"vwap": 114,
"label": "August 17, 23",
"changeOverTime": -0.0233
},
{
"date": "2023-08-16",
"open": 115.75,
"high": 117.45,
"low": 115.22,
"close": 115.23,
"adjClose": 114.91,
"volume": 2940200,
"unadjustedVolume": 2940200,
"change": -0.52,
"changePercent": -0.44924,
"vwap": 115.97,
"label": "August 16, 23",
"changeOverTime": -0.0044924
},
{
"date": "2023-08-15",
"open": 113.86,
"high": 114.19,
"low": 112.84,
"close": 114.01,
"adjClose": 113.7,
"volume": 2019900,
"unadjustedVolume": 2019900,
"change": 0.15,
"changePercent": 0.13174,
"vwap": 113.68,
"label": "August 15, 23",
"changeOverTime": 0.0013174
},
{
"date": "2023-08-14",
"open": 113.89,
"high": 115.34,
"low": 113.85,
"close": 114.12,
"adjClose": 113.81,
"volume": 2063700,
"unadjustedVolume": 2063700,
"change": 0.23,
"changePercent": 0.20195,
"vwap": 114.44,
"label": "August 14, 23",
"changeOverTime": 0.0020195
},
{
"date": "2023-08-11",
"open": 113.26,
"high": 113.83,
"low": 112.7,
"close": 113.39,
"adjClose": 113.08,
"volume": 1614600,
"unadjustedVolume": 1614600,
"change": 0.13,
"changePercent": 0.11478,
"vwap": 113.31,
"label": "August 11, 23",
"changeOverTime": 0.0011478
},
{
"date": "2023-08-10",
"open": 114.16,
"high": 115.38,
"low": 113.58,
"close": 113.88,
"adjClose": 113.57,
"volume": 1640300,
"unadjustedVolume": 1640300,
"change": -0.28,
"changePercent": -0.24527,
"vwap": 114.28,
"label": "August 10, 23",
"changeOverTime": -0.0024527
},
{
"date": "2023-08-09",
"open": 113.66,
"high": 114.64,
"low": 112.92,
"close": 113.03,
"adjClose": 112.72,
"volume": 1601800,
"unadjustedVolume": 1601800,
"change": -0.63,
"changePercent": -0.55428,
"vwap": 113.53,
"label": "August 09, 23",
"changeOverTime": -0.0055428
},
{
"date": "2023-08-08",
"open": 113.07,
"high": 113.3,
"low": 111.96,
"close": 113.18,
"adjClose": 112.87,
"volume": 1224500,
"unadjustedVolume": 1224500,
"change": 0.11,
"changePercent": 0.09728487,
"vwap": 112.81,
"label": "August 08, 23",
"changeOverTime": 0.0009728487
},
{
"date": "2023-08-07",
"open": 113.14,
"high": 113.85,
"low": 112.38,
"close": 113.46,
"adjClose": 113.15,
"volume": 1441200,
"unadjustedVolume": 1441200,
"change": 0.32,
"changePercent": 0.28284,
"vwap": 113.23,
"label": "August 07, 23",
"changeOverTime": 0.0028284
},
{
"date": "2023-08-04",
"open": 113.38,
"high": 113.9,
"low": 112.43,
"close": 112.59,
"adjClose": 112.28,
"volume": 1762500,
"unadjustedVolume": 1762500,
"change": -0.79,
"changePercent": -0.69677,
"vwap": 112.97,
"label": "August 04, 23",
"changeOverTime": -0.0069677
},
{
"date": "2023-08-03",
"open": 112.89,
"high": 113.34,
"low": 111.65,
"close": 112.59,
"adjClose": 112.28,
"volume": 2432800,
"unadjustedVolume": 2432800,
"change": -0.3,
"changePercent": -0.26575,
"vwap": 112.53,
"label": "August 03, 23",
"changeOverTime": -0.0026575
},
{
"date": "2023-08-02",
"open": 112.93,
"high": 113.18,
"low": 111.49,
"close": 111.77,
"adjClose": 111.46,
"volume": 1968600,
"unadjustedVolume": 1968600,
"change": -1.16,
"changePercent": -1.03,
"vwap": 112.15,
"label": "August 02, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-08-01",
"open": 114.47,
"high": 115.09,
"low": 113.7,
"close": 113.99,
"adjClose": 113.68,
"volume": 1252800,
"unadjustedVolume": 1252800,
"change": -0.48,
"changePercent": -0.41932,
"vwap": 114.26,
"label": "August 01, 23",
"changeOverTime": -0.0041932
},
{
"date": "2023-07-31",
"open": 114.43,
"high": 114.72,
"low": 113.56,
"close": 114.64,
"adjClose": 114.32,
"volume": 1400700,
"unadjustedVolume": 1400700,
"change": 0.21,
"changePercent": 0.18352,
"vwap": 114.31,
"label": "July 31, 23",
"changeOverTime": 0.0018352
},
{
"date": "2023-07-28",
"open": 114.3,
"high": 115.49,
"low": 113.99,
"close": 114.61,
"adjClose": 114.29,
"volume": 1636300,
"unadjustedVolume": 1636300,
"change": 0.31,
"changePercent": 0.27122,
"vwap": 114.7,
"label": "July 28, 23",
"changeOverTime": 0.0027122
},
{
"date": "2023-07-27",
"open": 114.33,
"high": 115.05,
"low": 112.93,
"close": 113.48,
"adjClose": 113.17,
"volume": 2318000,
"unadjustedVolume": 2318000,
"change": -0.85,
"changePercent": -0.74346,
"vwap": 113.82,
"label": "July 27, 23",
"changeOverTime": -0.0074346
},
{
"date": "2023-07-26",
"open": 112.26,
"high": 113.55,
"low": 112.11,
"close": 113.48,
"adjClose": 113.17,
"volume": 1325900,
"unadjustedVolume": 1325900,
"change": 1.22,
"changePercent": 1.09,
"vwap": 113.05,
"label": "July 26, 23",
"changeOverTime": 0.0109
},
{
"date": "2023-07-25",
"open": 112,
"high": 112.6,
"low": 111.4,
"close": 112.51,
"adjClose": 112.2,
"volume": 1424200,
"unadjustedVolume": 1424200,
"change": 0.51,
"changePercent": 0.45536,
"vwap": 112.17,
"label": "July 25, 23",
"changeOverTime": 0.0045536
},
{
"date": "2023-07-24",
"open": 112.53,
"high": 113.21,
"low": 111.67,
"close": 112.7,
"adjClose": 112.39,
"volume": 1777600,
"unadjustedVolume": 1777600,
"change": 0.17,
"changePercent": 0.15107,
"vwap": 112.53,
"label": "July 24, 23",
"changeOverTime": 0.0015107
},
{
"date": "2023-07-21",
"open": 112.91,
"high": 113.84,
"low": 111.9,
"close": 112.03,
"adjClose": 111.72,
"volume": 6007300,
"unadjustedVolume": 6007300,
"change": -0.88,
"changePercent": -0.77938,
"vwap": 112.59,
"label": "July 21, 23",
"changeOverTime": -0.0077938
},
{
"date": "2023-07-20",
"open": 112.97,
"high": 113.82,
"low": 112.18,
"close": 112.2,
"adjClose": 111.89,
"volume": 1711400,
"unadjustedVolume": 1711400,
"change": -0.77,
"changePercent": -0.6816,
"vwap": 112.73,
"label": "July 20, 23",
"changeOverTime": -0.006816
},
{
"date": "2023-07-19",
"open": 112.17,
"high": 113.13,
"low": 111.55,
"close": 112.62,
"adjClose": 112.31,
"volume": 1680000,
"unadjustedVolume": 1680000,
"change": 0.45,
"changePercent": 0.40118,
"vwap": 112.43,
"label": "July 19, 23",
"changeOverTime": 0.0040118
},
{
"date": "2023-07-18",
"open": 109.9,
"high": 112.34,
"low": 109.9,
"close": 111.91,
"adjClose": 111.6,
"volume": 2135500,
"unadjustedVolume": 2135500,
"change": 2.01,
"changePercent": 1.83,
"vwap": 111.38,
"label": "July 18, 23",
"changeOverTime": 0.0183
},
{
"date": "2023-07-17",
"open": 111.39,
"high": 111.66,
"low": 110.07,
"close": 110.25,
"adjClose": 109.95,
"volume": 1832100,
"unadjustedVolume": 1832100,
"change": -1.14,
"changePercent": -1.02,
"vwap": 110.66,
"label": "July 17, 23",
"changeOverTime": -0.0102
},
{
"date": "2023-07-14",
"open": 110.78,
"high": 111.74,
"low": 109.14,
"close": 111.58,
"adjClose": 111.27,
"volume": 1813300,
"unadjustedVolume": 1813300,
"change": 0.8,
"changePercent": 0.72215,
"vwap": 110.82,
"label": "July 14, 23",
"changeOverTime": 0.0072215
},
{
"date": "2023-07-13",
"open": 111.47,
"high": 112.1,
"low": 111.16,
"close": 111.48,
"adjClose": 111.17,
"volume": 1943900,
"unadjustedVolume": 1943900,
"change": 0.01,
"changePercent": 0.00897102,
"vwap": 111.58,
"label": "July 13, 23",
"changeOverTime": 0.0000897102
},
{
"date": "2023-07-12",
"open": 112.49,
"high": 113.36,
"low": 111.42,
"close": 111.52,
"adjClose": 111.21,
"volume": 1984100,
"unadjustedVolume": 1984100,
"change": -0.97,
"changePercent": -0.8623,
"vwap": 112.1,
"label": "July 12, 23",
"changeOverTime": -0.008623
},
{
"date": "2023-07-11",
"open": 109.82,
"high": 111.03,
"low": 109.61,
"close": 111,
"adjClose": 110.69,
"volume": 1902500,
"unadjustedVolume": 1902500,
"change": 1.18,
"changePercent": 1.07,
"vwap": 110.55,
"label": "July 11, 23",
"changeOverTime": 0.0107
},
{
"date": "2023-07-10",
"open": 107.64,
"high": 110.02,
"low": 107.3,
"close": 109.58,
"adjClose": 109.28,
"volume": 2360400,
"unadjustedVolume": 2360400,
"change": 1.94,
"changePercent": 1.8,
"vwap": 108.97,
"label": "July 10, 23",
"changeOverTime": 0.018
},
{
"date": "2023-07-07",
"open": 108.81,
"high": 109.29,
"low": 107.3,
"close": 107.46,
"adjClose": 107.16,
"volume": 2449600,
"unadjustedVolume": 2449600,
"change": -1.35,
"changePercent": -1.24,
"vwap": 108.02,
"label": "July 07, 23",
"changeOverTime": -0.0124
},
{
"date": "2023-07-06",
"open": 109.71,
"high": 110.2,
"low": 109.05,
"close": 109.33,
"adjClose": 109.03,
"volume": 1873900,
"unadjustedVolume": 1873900,
"change": -0.38,
"changePercent": -0.34637,
"vwap": 109.53,
"label": "July 06, 23",
"changeOverTime": -0.0034637
},
{
"date": "2023-07-05",
"open": 110.97,
"high": 110.97,
"low": 110,
"close": 110.62,
"adjClose": 110.32,
"volume": 1750500,
"unadjustedVolume": 1750500,
"change": -0.35,
"changePercent": -0.3154,
"vwap": 110.53,
"label": "July 05, 23",
"changeOverTime": -0.003154
},
{
"date": "2023-07-03",
"open": 111.15,
"high": 111.87,
"low": 111.08,
"close": 111.13,
"adjClose": 110.82,
"volume": 1209800,
"unadjustedVolume": 1209800,
"change": -0.02,
"changePercent": -0.0179937,
"vwap": 111.36,
"label": "July 03, 23",
"changeOverTime": -0.000179937
},
{
"date": "2023-06-30",
"open": 109.61,
"high": 112.56,
"low": 109.39,
"close": 112.13,
"adjClose": 111.82,
"volume": 2636000,
"unadjustedVolume": 2636000,
"change": 2.52,
"changePercent": 2.3,
"vwap": 111.36,
"label": "June 30, 23",
"changeOverTime": 0.023
},
{
"date": "2023-06-29",
"open": 108.14,
"high": 109.29,
"low": 107.76,
"close": 108.87,
"adjClose": 108.57,
"volume": 1715000,
"unadjustedVolume": 1715000,
"change": 0.73,
"changePercent": 0.67505,
"vwap": 108.64,
"label": "June 29, 23",
"changeOverTime": 0.0067505
},
{
"date": "2023-06-28",
"open": 108.45,
"high": 109.22,
"low": 107.69,
"close": 108.34,
"adjClose": 108.04,
"volume": 1694200,
"unadjustedVolume": 1694200,
"change": -0.11,
"changePercent": -0.10143,
"vwap": 108.42,
"label": "June 28, 23",
"changeOverTime": -0.0010143
},
{
"date": "2023-06-27",
"open": 108.33,
"high": 109.33,
"low": 107.87,
"close": 108.92,
"adjClose": 108.62,
"volume": 1946500,
"unadjustedVolume": 1946500,
"change": 0.59,
"changePercent": 0.54463,
"vwap": 108.71,
"label": "June 27, 23",
"changeOverTime": 0.0054463
},
{
"date": "2023-06-26",
"open": 107.86,
"high": 108.59,
"low": 107.33,
"close": 107.61,
"adjClose": 107.31,
"volume": 1956800,
"unadjustedVolume": 1956800,
"change": -0.25,
"changePercent": -0.23178,
"vwap": 107.84,
"label": "June 26, 23",
"changeOverTime": -0.0023178
},
{
"date": "2023-06-23",
"open": 106.98,
"high": 109.61,
"low": 106.98,
"close": 108.66,
"adjClose": 108.36,
"volume": 7431600,
"unadjustedVolume": 7431600,
"change": 1.68,
"changePercent": 1.57,
"vwap": 108.42,
"label": "June 23, 23",
"changeOverTime": 0.0157
},
{
"date": "2023-06-22",
"open": 108.24,
"high": 108.67,
"low": 106.99,
"close": 107.96,
"adjClose": 107.66,
"volume": 2357700,
"unadjustedVolume": 2357700,
"change": -0.28,
"changePercent": -0.25868,
"vwap": 107.87,
"label": "June 22, 23",
"changeOverTime": -0.0025868
},
{
"date": "2023-06-21",
"open": 107.59,
"high": 107.65,
"low": 106.47,
"close": 107.24,
"adjClose": 106.95,
"volume": 1621300,
"unadjustedVolume": 1621300,
"change": -0.35,
"changePercent": -0.32531,
"vwap": 107.12,
"label": "June 21, 23",
"changeOverTime": -0.0032531
},
{
"date": "2023-06-20",
"open": 107.66,
"high": 108.14,
"low": 106.9,
"close": 107.28,
"adjClose": 106.98,
"volume": 2299300,
"unadjustedVolume": 2299300,
"change": -0.38,
"changePercent": -0.35296,
"vwap": 107.44,
"label": "June 20, 23",
"changeOverTime": -0.0035296
},
{
"date": "2023-06-16",
"open": 108.61,
"high": 108.97,
"low": 107.31,
"close": 107.84,
"adjClose": 107.54,
"volume": 3479300,
"unadjustedVolume": 3479300,
"change": -0.77,
"changePercent": -0.70896,
"vwap": 108.04,
"label": "June 16, 23",
"changeOverTime": -0.0070896
},
{
"date": "2023-06-15",
"open": 106.78,
"high": 108.38,
"low": 106.27,
"close": 107.88,
"adjClose": 107.58,
"volume": 3287800,
"unadjustedVolume": 3287800,
"change": 1.1,
"changePercent": 1.03,
"vwap": 107.51,
"label": "June 15, 23",
"changeOverTime": 0.0103
},
{
"date": "2023-06-14",
"open": 106.32,
"high": 107.12,
"low": 105.15,
"close": 106.24,
"adjClose": 105.95,
"volume": 1858700,
"unadjustedVolume": 1858700,
"change": -0.08,
"changePercent": -0.07524454,
"vwap": 106.17,
"label": "June 14, 23",
"changeOverTime": -0.0007524454
},
{
"date": "2023-06-13",
"open": 106.8,
"high": 107.1,
"low": 106.18,
"close": 106.43,
"adjClose": 106.14,
"volume": 2220600,
"unadjustedVolume": 2220600,
"change": -0.37,
"changePercent": -0.34644,
"vwap": 106.57,
"label": "June 13, 23",
"changeOverTime": -0.0034644
},
{
"date": "2023-06-12",
"open": 104.14,
"high": 106.45,
"low": 104.14,
"close": 106.37,
"adjClose": 106.08,
"volume": 3319200,
"unadjustedVolume": 3319200,
"change": 2.23,
"changePercent": 2.14,
"vwap": 105.65,
"label": "June 12, 23",
"changeOverTime": 0.0214
},
{
"date": "2023-06-09",
"open": 103.15,
"high": 104.23,
"low": 102.73,
"close": 103.29,
"adjClose": 103.01,
"volume": 2456800,
"unadjustedVolume": 2456800,
"change": 0.14,
"changePercent": 0.13572,
"vwap": 103.42,
"label": "June 09, 23",
"changeOverTime": 0.0013572
},
{
"date": "2023-06-08",
"open": 101.99,
"high": 103.41,
"low": 101.59,
"close": 103.24,
"adjClose": 102.96,
"volume": 2369900,
"unadjustedVolume": 2369900,
"change": 1.25,
"changePercent": 1.23,
"vwap": 102.75,
"label": "June 08, 23",
"changeOverTime": 0.0123
}
]
}