Revision control
Copy as Markdown
{
"symbol": "SBUX",
"historical": [
{
"date": "2023-12-07",
"open": 97.25,
"high": 97.695,
"low": 96.2702,
"close": 96.44,
"adjClose": 96.44,
"volume": 7834457,
"unadjustedVolume": 7517182,
"change": -0.81,
"changePercent": -0.8329,
"vwap": 96.7,
"label": "December 07, 23",
"changeOverTime": -0.008329
},
{
"date": "2023-12-06",
"open": 95.95,
"high": 97.17,
"low": 95.47,
"close": 97.02,
"adjClose": 97.02,
"volume": 12115003,
"unadjustedVolume": 12115000,
"change": 1.07,
"changePercent": 1.12,
"vwap": 96.65,
"label": "December 06, 23",
"changeOverTime": 0.0112
},
{
"date": "2023-12-05",
"open": 97.38,
"high": 97.48,
"low": 94.845,
"close": 95.54,
"adjClose": 95.54,
"volume": 16019345,
"unadjustedVolume": 16027300,
"change": -1.84,
"changePercent": -1.89,
"vwap": 95.88,
"label": "December 05, 23",
"changeOverTime": -0.0189
},
{
"date": "2023-12-04",
"open": 98.39,
"high": 98.88,
"low": 96.77,
"close": 97.6,
"adjClose": 97.6,
"volume": 11477383,
"unadjustedVolume": 11477400,
"change": -0.79,
"changePercent": -0.80293,
"vwap": 97.61,
"label": "December 04, 23",
"changeOverTime": -0.0080293
},
{
"date": "2023-12-01",
"open": 98.5,
"high": 99.28,
"low": 97.52,
"close": 99.2,
"adjClose": 99.2,
"volume": 12506513,
"unadjustedVolume": 12503900,
"change": 0.7,
"changePercent": 0.71066,
"vwap": 98.67,
"label": "December 01, 23",
"changeOverTime": 0.0071066
},
{
"date": "2023-11-30",
"open": 100.06,
"high": 100.12,
"low": 98.42,
"close": 99.3,
"adjClose": 99.3,
"volume": 11442606,
"unadjustedVolume": 11442600,
"change": -0.76,
"changePercent": -0.75954,
"vwap": 99.1,
"label": "November 30, 23",
"changeOverTime": -0.0075954
},
{
"date": "2023-11-29",
"open": 101.51,
"high": 101.69,
"low": 99.53,
"close": 99.85,
"adjClose": 99.85,
"volume": 8428536,
"unadjustedVolume": 8428500,
"change": -1.66,
"changePercent": -1.64,
"vwap": 100.19,
"label": "November 29, 23",
"changeOverTime": -0.0164
},
{
"date": "2023-11-28",
"open": 101.96,
"high": 102.05,
"low": 100.89,
"close": 101.18,
"adjClose": 101.18,
"volume": 6848126,
"unadjustedVolume": 6848100,
"change": -0.78,
"changePercent": -0.76501,
"vwap": 101.3,
"label": "November 28, 23",
"changeOverTime": -0.0076501
},
{
"date": "2023-11-27",
"open": 102.29,
"high": 103.09,
"low": 102.065,
"close": 102.36,
"adjClose": 102.36,
"volume": 7853572,
"unadjustedVolume": 7853600,
"change": 0.07,
"changePercent": 0.06843289,
"vwap": 102.54,
"label": "November 27, 23",
"changeOverTime": 0.0006843289
},
{
"date": "2023-11-24",
"open": 103.44,
"high": 103.6,
"low": 102.465,
"close": 102.78,
"adjClose": 102.78,
"volume": 3206415,
"unadjustedVolume": 3206400,
"change": -0.66,
"changePercent": -0.63805,
"vwap": 102.8,
"label": "November 24, 23",
"changeOverTime": -0.0063805
},
{
"date": "2023-11-22",
"open": 104.16,
"high": 104.68,
"low": 103.28,
"close": 103.44,
"adjClose": 103.44,
"volume": 4831074,
"unadjustedVolume": 4828700,
"change": -0.72,
"changePercent": -0.69124,
"vwap": 103.68,
"label": "November 22, 23",
"changeOverTime": -0.0069124
},
{
"date": "2023-11-21",
"open": 104.45,
"high": 104.68,
"low": 103.17,
"close": 103.69,
"adjClose": 103.69,
"volume": 6147980,
"unadjustedVolume": 6149000,
"change": -0.76,
"changePercent": -0.72762,
"vwap": 103.78,
"label": "November 21, 23",
"changeOverTime": -0.0072762
},
{
"date": "2023-11-20",
"open": 105.21,
"high": 105.47,
"low": 103.86,
"close": 104.3,
"adjClose": 104.3,
"volume": 9800973,
"unadjustedVolume": 9799500,
"change": -0.91,
"changePercent": -0.86494,
"vwap": 104.34,
"label": "November 20, 23",
"changeOverTime": -0.0086494
},
{
"date": "2023-11-17",
"open": 107.18,
"high": 107.5,
"low": 105.48,
"close": 105.57,
"adjClose": 105.57,
"volume": 6343048,
"unadjustedVolume": 6341800,
"change": -1.61,
"changePercent": -1.5,
"vwap": 106.15,
"label": "November 17, 23",
"changeOverTime": -0.015
},
{
"date": "2023-11-16",
"open": 106.28,
"high": 107.66,
"low": 106.2,
"close": 107.21,
"adjClose": 107.21,
"volume": 8037166,
"unadjustedVolume": 8037200,
"change": 0.93,
"changePercent": 0.87505,
"vwap": 107.17,
"label": "November 16, 23",
"changeOverTime": 0.0087505
},
{
"date": "2023-11-15",
"open": 105.66,
"high": 106.54,
"low": 105.66,
"close": 106.03,
"adjClose": 106.03,
"volume": 7980174,
"unadjustedVolume": 7980200,
"change": 0.37,
"changePercent": 0.35018,
"vwap": 106.11,
"label": "November 15, 23",
"changeOverTime": 0.0035018
},
{
"date": "2023-11-14",
"open": 104.48,
"high": 105.82,
"low": 104.2403,
"close": 105.6,
"adjClose": 105.6,
"volume": 8322991,
"unadjustedVolume": 8323000,
"change": 1.12,
"changePercent": 1.07,
"vwap": 105.34,
"label": "November 14, 23",
"changeOverTime": 0.0107
},
{
"date": "2023-11-13",
"open": 103.92,
"high": 104.23,
"low": 102.955,
"close": 103.51,
"adjClose": 103.51,
"volume": 7120802,
"unadjustedVolume": 7120800,
"change": -0.41,
"changePercent": -0.39453,
"vwap": 103.57,
"label": "November 13, 23",
"changeOverTime": -0.0039453
},
{
"date": "2023-11-10",
"open": 102.6,
"high": 104.345,
"low": 101.98,
"close": 104.33,
"adjClose": 104.33,
"volume": 7340029,
"unadjustedVolume": 7338500,
"change": 1.73,
"changePercent": 1.69,
"vwap": 103.49,
"label": "November 10, 23",
"changeOverTime": 0.0169
},
{
"date": "2023-11-09",
"open": 104.3,
"high": 104.46,
"low": 102.03,
"close": 102.23,
"adjClose": 102.23,
"volume": 7585449,
"unadjustedVolume": 7607000,
"change": -2.07,
"changePercent": -1.98,
"vwap": 102.73,
"label": "November 09, 23",
"changeOverTime": -0.0198
},
{
"date": "2023-11-08",
"open": 103.74,
"high": 104.815,
"low": 103.65,
"close": 104.3,
"adjClose": 103.73,
"volume": 7452971,
"unadjustedVolume": 7453000,
"change": 0.56,
"changePercent": 0.53981,
"vwap": 104.38,
"label": "November 08, 23",
"changeOverTime": 0.0053981
},
{
"date": "2023-11-07",
"open": 104.23,
"high": 104.39,
"low": 103.325,
"close": 103.68,
"adjClose": 103.11,
"volume": 6239517,
"unadjustedVolume": 6239500,
"change": -0.55,
"changePercent": -0.52768,
"vwap": 103.75,
"label": "November 07, 23",
"changeOverTime": -0.0052768
},
{
"date": "2023-11-06",
"open": 102.8698,
"high": 104.09,
"low": 101.97,
"close": 104.03,
"adjClose": 103.46,
"volume": 7532035,
"unadjustedVolume": 7532000,
"change": 1.1602,
"changePercent": 1.13,
"vwap": 103.59,
"label": "November 06, 23",
"changeOverTime": 0.0113
},
{
"date": "2023-11-03",
"open": 100.62,
"high": 103.77,
"low": 100.5,
"close": 102.65,
"adjClose": 102.09,
"volume": 15994400,
"unadjustedVolume": 15994400,
"change": 2.03,
"changePercent": 2.02,
"vwap": 102.31,
"label": "November 03, 23",
"changeOverTime": 0.0202
},
{
"date": "2023-11-02",
"open": 100.99,
"high": 101.92,
"low": 99.74,
"close": 100.01,
"adjClose": 99.46,
"volume": 23396300,
"unadjustedVolume": 23396300,
"change": -0.98,
"changePercent": -0.97039,
"vwap": 100.56,
"label": "November 02, 23",
"changeOverTime": -0.0097039
},
{
"date": "2023-11-01",
"open": 91.83,
"high": 91.86,
"low": 90.55,
"close": 91.35,
"adjClose": 90.85,
"volume": 14292500,
"unadjustedVolume": 14292500,
"change": -0.48,
"changePercent": -0.5227,
"vwap": 91.25,
"label": "November 01, 23",
"changeOverTime": -0.005227
},
{
"date": "2023-10-31",
"open": 93.17,
"high": 93.32,
"low": 92,
"close": 92.24,
"adjClose": 91.74,
"volume": 9308300,
"unadjustedVolume": 9308300,
"change": -0.93,
"changePercent": -0.99818,
"vwap": 92.52,
"label": "October 31, 23",
"changeOverTime": -0.0099818
},
{
"date": "2023-10-30",
"open": 93.12,
"high": 93.71,
"low": 92.72,
"close": 93.15,
"adjClose": 92.64,
"volume": 7852700,
"unadjustedVolume": 7852700,
"change": 0.03,
"changePercent": 0.03221649,
"vwap": 93.19,
"label": "October 30, 23",
"changeOverTime": 0.0003221649
},
{
"date": "2023-10-27",
"open": 92.64,
"high": 93.73,
"low": 91.77,
"close": 92.02,
"adjClose": 91.52,
"volume": 8293600,
"unadjustedVolume": 8293600,
"change": -0.62,
"changePercent": -0.66926,
"vwap": 92.51,
"label": "October 27, 23",
"changeOverTime": -0.0066926
},
{
"date": "2023-10-26",
"open": 93.81,
"high": 94.48,
"low": 92.6,
"close": 92.67,
"adjClose": 92.16,
"volume": 6201700,
"unadjustedVolume": 6201700,
"change": -1.14,
"changePercent": -1.22,
"vwap": 93.25,
"label": "October 26, 23",
"changeOverTime": -0.0122
},
{
"date": "2023-10-25",
"open": 94.32,
"high": 95.36,
"low": 93.97,
"close": 94,
"adjClose": 93.49,
"volume": 5497300,
"unadjustedVolume": 5497300,
"change": -0.32,
"changePercent": -0.33927,
"vwap": 94.44,
"label": "October 25, 23",
"changeOverTime": -0.0033927
},
{
"date": "2023-10-24",
"open": 94.28,
"high": 94.98,
"low": 94.06,
"close": 94.62,
"adjClose": 94.1,
"volume": 3600200,
"unadjustedVolume": 3600200,
"change": 0.34,
"changePercent": 0.36063,
"vwap": 94.55,
"label": "October 24, 23",
"changeOverTime": 0.0036063
},
{
"date": "2023-10-23",
"open": 93.93,
"high": 95.03,
"low": 93.29,
"close": 94.2,
"adjClose": 93.69,
"volume": 4481000,
"unadjustedVolume": 4481000,
"change": 0.27,
"changePercent": 0.28745,
"vwap": 94.17,
"label": "October 23, 23",
"changeOverTime": 0.0028745
},
{
"date": "2023-10-20",
"open": 94.62,
"high": 95.09,
"low": 94.14,
"close": 94.19,
"adjClose": 93.68,
"volume": 4698000,
"unadjustedVolume": 4698000,
"change": -0.43,
"changePercent": -0.45445,
"vwap": 94.47,
"label": "October 20, 23",
"changeOverTime": -0.0045445
},
{
"date": "2023-10-19",
"open": 94.37,
"high": 95.66,
"low": 94.17,
"close": 94.42,
"adjClose": 93.9,
"volume": 5610800,
"unadjustedVolume": 5610800,
"change": 0.05,
"changePercent": 0.05298294,
"vwap": 94.75,
"label": "October 19, 23",
"changeOverTime": 0.0005298294
},
{
"date": "2023-10-18",
"open": 93.94,
"high": 94.53,
"low": 93.5,
"close": 93.75,
"adjClose": 93.24,
"volume": 4110700,
"unadjustedVolume": 4110700,
"change": -0.19,
"changePercent": -0.20226,
"vwap": 93.93,
"label": "October 18, 23",
"changeOverTime": -0.0020226
},
{
"date": "2023-10-17",
"open": 92.75,
"high": 94.19,
"low": 92.63,
"close": 94.18,
"adjClose": 93.67,
"volume": 6086700,
"unadjustedVolume": 6086700,
"change": 1.43,
"changePercent": 1.54,
"vwap": 93.67,
"label": "October 17, 23",
"changeOverTime": 0.0154
},
{
"date": "2023-10-16",
"open": 92.17,
"high": 93.86,
"low": 91.85,
"close": 93.65,
"adjClose": 93.14,
"volume": 4595900,
"unadjustedVolume": 4595900,
"change": 1.48,
"changePercent": 1.61,
"vwap": 93.12,
"label": "October 16, 23",
"changeOverTime": 0.0161
},
{
"date": "2023-10-13",
"open": 91.28,
"high": 92.06,
"low": 91.05,
"close": 91.48,
"adjClose": 90.98,
"volume": 4780100,
"unadjustedVolume": 4780100,
"change": 0.2,
"changePercent": 0.21911,
"vwap": 91.53,
"label": "October 13, 23",
"changeOverTime": 0.0021911
},
{
"date": "2023-10-12",
"open": 91.84,
"high": 92.25,
"low": 90.77,
"close": 91.42,
"adjClose": 90.92,
"volume": 5485200,
"unadjustedVolume": 5485200,
"change": -0.42,
"changePercent": -0.45732,
"vwap": 91.48,
"label": "October 12, 23",
"changeOverTime": -0.0045732
},
{
"date": "2023-10-11",
"open": 93.29,
"high": 93.63,
"low": 91.85,
"close": 91.95,
"adjClose": 91.45,
"volume": 4499200,
"unadjustedVolume": 4499200,
"change": -1.34,
"changePercent": -1.44,
"vwap": 92.48,
"label": "October 11, 23",
"changeOverTime": -0.0144
},
{
"date": "2023-10-10",
"open": 92.96,
"high": 93.97,
"low": 92.87,
"close": 93.18,
"adjClose": 92.67,
"volume": 4974800,
"unadjustedVolume": 4974800,
"change": 0.22,
"changePercent": 0.23666,
"vwap": 93.34,
"label": "October 10, 23",
"changeOverTime": 0.0023666
},
{
"date": "2023-10-09",
"open": 92.45,
"high": 92.79,
"low": 91.43,
"close": 92.68,
"adjClose": 92.17,
"volume": 4120700,
"unadjustedVolume": 4120700,
"change": 0.23,
"changePercent": 0.24878,
"vwap": 92.3,
"label": "October 09, 23",
"changeOverTime": 0.0024878
},
{
"date": "2023-10-06",
"open": 92,
"high": 93.34,
"low": 91.68,
"close": 92.85,
"adjClose": 92.34,
"volume": 6978900,
"unadjustedVolume": 6978900,
"change": 0.85,
"changePercent": 0.92391,
"vwap": 92.62,
"label": "October 06, 23",
"changeOverTime": 0.0092391
},
{
"date": "2023-10-05",
"open": 91.14,
"high": 93.05,
"low": 91.14,
"close": 92.37,
"adjClose": 91.87,
"volume": 7548600,
"unadjustedVolume": 7548600,
"change": 1.23,
"changePercent": 1.35,
"vwap": 92.19,
"label": "October 05, 23",
"changeOverTime": 0.0135
},
{
"date": "2023-10-04",
"open": 89.89,
"high": 91.43,
"low": 89.81,
"close": 91.15,
"adjClose": 90.65,
"volume": 6166100,
"unadjustedVolume": 6166100,
"change": 1.26,
"changePercent": 1.4,
"vwap": 90.8,
"label": "October 04, 23",
"changeOverTime": 0.014
},
{
"date": "2023-10-03",
"open": 90.5,
"high": 91.07,
"low": 89.21,
"close": 89.48,
"adjClose": 88.99,
"volume": 6666600,
"unadjustedVolume": 6666600,
"change": -1.02,
"changePercent": -1.13,
"vwap": 89.92,
"label": "October 03, 23",
"changeOverTime": -0.0113
},
{
"date": "2023-10-02",
"open": 91.05,
"high": 91.74,
"low": 90.79,
"close": 91.13,
"adjClose": 90.63,
"volume": 6430500,
"unadjustedVolume": 6430500,
"change": 0.08,
"changePercent": 0.08786381,
"vwap": 91.22,
"label": "October 02, 23",
"changeOverTime": 0.0008786381
},
{
"date": "2023-09-29",
"open": 92.61,
"high": 93.06,
"low": 90.84,
"close": 91.27,
"adjClose": 90.77,
"volume": 7698600,
"unadjustedVolume": 7698600,
"change": -1.34,
"changePercent": -1.45,
"vwap": 91.72,
"label": "September 29, 23",
"changeOverTime": -0.0145
},
{
"date": "2023-09-28",
"open": 91.17,
"high": 91.39,
"low": 90.21,
"close": 91.08,
"adjClose": 90.58,
"volume": 4736300,
"unadjustedVolume": 4736300,
"change": -0.09,
"changePercent": -0.09871668,
"vwap": 90.89,
"label": "September 28, 23",
"changeOverTime": -0.0009871668
},
{
"date": "2023-09-27",
"open": 92.46,
"high": 92.73,
"low": 90.38,
"close": 91.17,
"adjClose": 90.67,
"volume": 4731500,
"unadjustedVolume": 4731500,
"change": -1.29,
"changePercent": -1.4,
"vwap": 91.43,
"label": "September 27, 23",
"changeOverTime": -0.014
},
{
"date": "2023-09-26",
"open": 92,
"high": 92.49,
"low": 91.18,
"close": 92,
"adjClose": 91.5,
"volume": 6086600,
"unadjustedVolume": 6086600,
"change": 0,
"changePercent": 0,
"vwap": 91.89,
"label": "September 26, 23",
"changeOverTime": 0
},
{
"date": "2023-09-25",
"open": 92.89,
"high": 93.47,
"low": 92.25,
"close": 92.74,
"adjClose": 92.23,
"volume": 4818800,
"unadjustedVolume": 4818800,
"change": -0.15,
"changePercent": -0.16148,
"vwap": 92.82,
"label": "September 25, 23",
"changeOverTime": -0.0016148
},
{
"date": "2023-09-22",
"open": 93.43,
"high": 94.34,
"low": 93.37,
"close": 93.68,
"adjClose": 93.17,
"volume": 5118900,
"unadjustedVolume": 5118900,
"change": 0.25,
"changePercent": 0.26758,
"vwap": 93.8,
"label": "September 22, 23",
"changeOverTime": 0.0026758
},
{
"date": "2023-09-21",
"open": 95.16,
"high": 95.32,
"low": 93.03,
"close": 93.1,
"adjClose": 92.59,
"volume": 6108800,
"unadjustedVolume": 6108800,
"change": -2.06,
"changePercent": -2.16,
"vwap": 93.82,
"label": "September 21, 23",
"changeOverTime": -0.0216
},
{
"date": "2023-09-20",
"open": 95.45,
"high": 96.62,
"low": 95.05,
"close": 95.16,
"adjClose": 94.64,
"volume": 4572100,
"unadjustedVolume": 4572100,
"change": -0.29,
"changePercent": -0.30382,
"vwap": 95.61,
"label": "September 20, 23",
"changeOverTime": -0.0030382
},
{
"date": "2023-09-19",
"open": 95.21,
"high": 95.47,
"low": 94.27,
"close": 95.29,
"adjClose": 94.77,
"volume": 6803000,
"unadjustedVolume": 6803000,
"change": 0.08,
"changePercent": 0.08402479,
"vwap": 95.01,
"label": "September 19, 23",
"changeOverTime": 0.0008402479
},
{
"date": "2023-09-18",
"open": 96.3,
"high": 96.97,
"low": 96.09,
"close": 96.76,
"adjClose": 96.23,
"volume": 4477500,
"unadjustedVolume": 4477500,
"change": 0.46,
"changePercent": 0.47767,
"vwap": 96.61,
"label": "September 18, 23",
"changeOverTime": 0.0047767
},
{
"date": "2023-09-15",
"open": 97.25,
"high": 97.47,
"low": 96.05,
"close": 96.23,
"adjClose": 95.7,
"volume": 8766700,
"unadjustedVolume": 8766700,
"change": -1.02,
"changePercent": -1.05,
"vwap": 96.58,
"label": "September 15, 23",
"changeOverTime": -0.0105
},
{
"date": "2023-09-14",
"open": 96.77,
"high": 97.78,
"low": 96.25,
"close": 97.16,
"adjClose": 96.63,
"volume": 6039700,
"unadjustedVolume": 6039700,
"change": 0.39,
"changePercent": 0.40302,
"vwap": 97.06,
"label": "September 14, 23",
"changeOverTime": 0.0040302
},
{
"date": "2023-09-13",
"open": 96.2,
"high": 97.3,
"low": 96.04,
"close": 96.93,
"adjClose": 96.4,
"volume": 5830200,
"unadjustedVolume": 5830200,
"change": 0.73,
"changePercent": 0.75884,
"vwap": 96.76,
"label": "September 13, 23",
"changeOverTime": 0.0075884
},
{
"date": "2023-09-12",
"open": 95.5,
"high": 96.51,
"low": 95.2,
"close": 96.24,
"adjClose": 95.71,
"volume": 5007600,
"unadjustedVolume": 5007600,
"change": 0.74,
"changePercent": 0.77487,
"vwap": 95.98,
"label": "September 12, 23",
"changeOverTime": 0.0077487
},
{
"date": "2023-09-11",
"open": 95.65,
"high": 96.23,
"low": 95.22,
"close": 95.67,
"adjClose": 95.15,
"volume": 5577500,
"unadjustedVolume": 5577500,
"change": 0.02,
"changePercent": 0.02090957,
"vwap": 95.71,
"label": "September 11, 23",
"changeOverTime": 0.0002090957
},
{
"date": "2023-09-08",
"open": 95.25,
"high": 95.85,
"low": 94.75,
"close": 95.28,
"adjClose": 94.76,
"volume": 4754700,
"unadjustedVolume": 4754700,
"change": 0.03,
"changePercent": 0.03149606,
"vwap": 95.29,
"label": "September 08, 23",
"changeOverTime": 0.0003149606
},
{
"date": "2023-09-07",
"open": 95.49,
"high": 95.82,
"low": 95.02,
"close": 95.1,
"adjClose": 94.58,
"volume": 6404100,
"unadjustedVolume": 6404100,
"change": -0.39,
"changePercent": -0.40842,
"vwap": 95.31,
"label": "September 07, 23",
"changeOverTime": -0.0040842
},
{
"date": "2023-09-06",
"open": 96.42,
"high": 96.55,
"low": 95.37,
"close": 95.95,
"adjClose": 95.43,
"volume": 5428400,
"unadjustedVolume": 5428400,
"change": -0.47,
"changePercent": -0.48745,
"vwap": 95.96,
"label": "September 06, 23",
"changeOverTime": -0.0048745
},
{
"date": "2023-09-05",
"open": 97.52,
"high": 97.81,
"low": 96.59,
"close": 96.84,
"adjClose": 96.31,
"volume": 5414300,
"unadjustedVolume": 5414300,
"change": -0.68,
"changePercent": -0.69729,
"vwap": 97.08,
"label": "September 05, 23",
"changeOverTime": -0.0069729
},
{
"date": "2023-09-01",
"open": 98.4,
"high": 98.75,
"low": 97.04,
"close": 98,
"adjClose": 97.46,
"volume": 4747100,
"unadjustedVolume": 4747100,
"change": -0.4,
"changePercent": -0.4065,
"vwap": 97.93,
"label": "September 01, 23",
"changeOverTime": -0.004065
},
{
"date": "2023-08-31",
"open": 99,
"high": 99.33,
"low": 97.28,
"close": 97.44,
"adjClose": 96.91,
"volume": 5624500,
"unadjustedVolume": 5624500,
"change": -1.56,
"changePercent": -1.58,
"vwap": 98.02,
"label": "August 31, 23",
"changeOverTime": -0.0158
},
{
"date": "2023-08-30",
"open": 99.02,
"high": 99.72,
"low": 99,
"close": 99.24,
"adjClose": 98.7,
"volume": 4212200,
"unadjustedVolume": 4212200,
"change": 0.22,
"changePercent": 0.22218,
"vwap": 99.32,
"label": "August 30, 23",
"changeOverTime": 0.0022218
},
{
"date": "2023-08-29",
"open": 97.36,
"high": 99.23,
"low": 97.34,
"close": 99.15,
"adjClose": 98.61,
"volume": 5512300,
"unadjustedVolume": 5512300,
"change": 1.79,
"changePercent": 1.84,
"vwap": 98.57,
"label": "August 29, 23",
"changeOverTime": 0.0184
},
{
"date": "2023-08-28",
"open": 95.94,
"high": 97.2,
"low": 95.83,
"close": 97.04,
"adjClose": 96.51,
"volume": 5098900,
"unadjustedVolume": 5098900,
"change": 1.1,
"changePercent": 1.15,
"vwap": 96.69,
"label": "August 28, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-08-25",
"open": 95.54,
"high": 95.96,
"low": 94.51,
"close": 95.48,
"adjClose": 94.96,
"volume": 5360400,
"unadjustedVolume": 5360400,
"change": -0.06,
"changePercent": -0.06280092,
"vwap": 95.32,
"label": "August 25, 23",
"changeOverTime": -0.0006280092
},
{
"date": "2023-08-24",
"open": 94.75,
"high": 95.63,
"low": 93.71,
"close": 94.83,
"adjClose": 94.31,
"volume": 7824500,
"unadjustedVolume": 7824500,
"change": 0.08,
"changePercent": 0.08443272,
"vwap": 94.72,
"label": "August 24, 23",
"changeOverTime": 0.0008443272
},
{
"date": "2023-08-23",
"open": 96.42,
"high": 96.56,
"low": 94.01,
"close": 95.18,
"adjClose": 94.66,
"volume": 9704500,
"unadjustedVolume": 9704500,
"change": -1.24,
"changePercent": -1.29,
"vwap": 95.25,
"label": "August 23, 23",
"changeOverTime": -0.0129
},
{
"date": "2023-08-22",
"open": 96.49,
"high": 96.74,
"low": 95.6,
"close": 96.07,
"adjClose": 95.54,
"volume": 3640500,
"unadjustedVolume": 3640500,
"change": -0.42,
"changePercent": -0.43528,
"vwap": 96.14,
"label": "August 22, 23",
"changeOverTime": -0.0043528
},
{
"date": "2023-08-21",
"open": 97.32,
"high": 97.57,
"low": 96.16,
"close": 96.46,
"adjClose": 95.93,
"volume": 3753200,
"unadjustedVolume": 3753200,
"change": -0.86,
"changePercent": -0.88368,
"vwap": 96.73,
"label": "August 21, 23",
"changeOverTime": -0.0088368
},
{
"date": "2023-08-18",
"open": 96.01,
"high": 97.49,
"low": 95.79,
"close": 97.23,
"adjClose": 96.7,
"volume": 4125500,
"unadjustedVolume": 4125500,
"change": 1.22,
"changePercent": 1.27,
"vwap": 96.84,
"label": "August 18, 23",
"changeOverTime": 0.0127
},
{
"date": "2023-08-17",
"open": 99,
"high": 99.1,
"low": 96.43,
"close": 96.57,
"adjClose": 96.04,
"volume": 5291100,
"unadjustedVolume": 5291100,
"change": -2.43,
"changePercent": -2.45,
"vwap": 97.37,
"label": "August 17, 23",
"changeOverTime": -0.0245
},
{
"date": "2023-08-16",
"open": 99.61,
"high": 100.09,
"low": 98.89,
"close": 98.98,
"adjClose": 98.44,
"volume": 3679500,
"unadjustedVolume": 3679500,
"change": -0.63,
"changePercent": -0.63247,
"vwap": 99.32,
"label": "August 16, 23",
"changeOverTime": -0.0063247
},
{
"date": "2023-08-15",
"open": 100.13,
"high": 100.65,
"low": 99.78,
"close": 100.04,
"adjClose": 99.49,
"volume": 3203700,
"unadjustedVolume": 3203700,
"change": -0.09,
"changePercent": -0.08988315,
"vwap": 100.16,
"label": "August 15, 23",
"changeOverTime": -0.0008988315
},
{
"date": "2023-08-14",
"open": 100.48,
"high": 101.22,
"low": 100.2,
"close": 101.01,
"adjClose": 100.46,
"volume": 3239300,
"unadjustedVolume": 3239300,
"change": 0.53,
"changePercent": 0.52747,
"vwap": 100.81,
"label": "August 14, 23",
"changeOverTime": 0.0052747
},
{
"date": "2023-08-11",
"open": 101.4,
"high": 101.4,
"low": 100.14,
"close": 100.99,
"adjClose": 100.44,
"volume": 3179700,
"unadjustedVolume": 3179700,
"change": -0.41,
"changePercent": -0.40434,
"vwap": 100.84,
"label": "August 11, 23",
"changeOverTime": -0.0040434
},
{
"date": "2023-08-10",
"open": 100.54,
"high": 102.37,
"low": 100.4,
"close": 101.66,
"adjClose": 101.1,
"volume": 6844200,
"unadjustedVolume": 6844200,
"change": 1.12,
"changePercent": 1.11,
"vwap": 101.48,
"label": "August 10, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-08-09",
"open": 101,
"high": 101.58,
"low": 99.47,
"close": 99.92,
"adjClose": 98.85,
"volume": 4494300,
"unadjustedVolume": 4494300,
"change": -1.08,
"changePercent": -1.07,
"vwap": 100.32,
"label": "August 09, 23",
"changeOverTime": -0.0107
},
{
"date": "2023-08-08",
"open": 101.22,
"high": 101.42,
"low": 99.89,
"close": 100.7,
"adjClose": 99.62,
"volume": 4058400,
"unadjustedVolume": 4058400,
"change": -0.52,
"changePercent": -0.51373,
"vwap": 100.67,
"label": "August 08, 23",
"changeOverTime": -0.0051373
},
{
"date": "2023-08-07",
"open": 101.42,
"high": 101.86,
"low": 100.94,
"close": 101.74,
"adjClose": 100.65,
"volume": 5222700,
"unadjustedVolume": 5222700,
"change": 0.32,
"changePercent": 0.31552,
"vwap": 101.51,
"label": "August 07, 23",
"changeOverTime": 0.0031552
},
{
"date": "2023-08-04",
"open": 102.96,
"high": 103.15,
"low": 100.52,
"close": 100.68,
"adjClose": 99.6,
"volume": 5196700,
"unadjustedVolume": 5196700,
"change": -2.28,
"changePercent": -2.21,
"vwap": 101.45,
"label": "August 04, 23",
"changeOverTime": -0.0221
},
{
"date": "2023-08-03",
"open": 101.97,
"high": 102.9,
"low": 101.45,
"close": 102.33,
"adjClose": 101.23,
"volume": 5547500,
"unadjustedVolume": 5547500,
"change": 0.36,
"changePercent": 0.35305,
"vwap": 102.23,
"label": "August 03, 23",
"changeOverTime": 0.0035305
},
{
"date": "2023-08-02",
"open": 100.5,
"high": 104.46,
"low": 99.29,
"close": 102.13,
"adjClose": 101.03,
"volume": 14463100,
"unadjustedVolume": 14463100,
"change": 1.63,
"changePercent": 1.62,
"vwap": 101.96,
"label": "August 02, 23",
"changeOverTime": 0.0162
},
{
"date": "2023-08-01",
"open": 101.47,
"high": 101.71,
"low": 100.4,
"close": 101.26,
"adjClose": 100.17,
"volume": 7784300,
"unadjustedVolume": 7784300,
"change": -0.21,
"changePercent": -0.20696,
"vwap": 101.12,
"label": "August 01, 23",
"changeOverTime": -0.0020696
},
{
"date": "2023-07-31",
"open": 101.31,
"high": 101.83,
"low": 100.86,
"close": 101.57,
"adjClose": 100.48,
"volume": 6377400,
"unadjustedVolume": 6377400,
"change": 0.26,
"changePercent": 0.25664,
"vwap": 101.42,
"label": "July 31, 23",
"changeOverTime": 0.0025664
},
{
"date": "2023-07-28",
"open": 101.5,
"high": 101.83,
"low": 100.81,
"close": 101.25,
"adjClose": 100.16,
"volume": 5320700,
"unadjustedVolume": 5320700,
"change": -0.25,
"changePercent": -0.24631,
"vwap": 101.3,
"label": "July 28, 23",
"changeOverTime": -0.0024631
},
{
"date": "2023-07-27",
"open": 102.03,
"high": 102.43,
"low": 100.54,
"close": 100.78,
"adjClose": 99.7,
"volume": 5373400,
"unadjustedVolume": 5373400,
"change": -1.25,
"changePercent": -1.23,
"vwap": 101.25,
"label": "July 27, 23",
"changeOverTime": -0.0123
},
{
"date": "2023-07-26",
"open": 102.21,
"high": 102.67,
"low": 101.3,
"close": 101.73,
"adjClose": 100.64,
"volume": 6568300,
"unadjustedVolume": 6568300,
"change": -0.48,
"changePercent": -0.46962,
"vwap": 101.9,
"label": "July 26, 23",
"changeOverTime": -0.0046962
},
{
"date": "2023-07-25",
"open": 102.43,
"high": 103.77,
"low": 102.33,
"close": 102.92,
"adjClose": 101.81,
"volume": 5627500,
"unadjustedVolume": 5627500,
"change": 0.49,
"changePercent": 0.47838,
"vwap": 103.01,
"label": "July 25, 23",
"changeOverTime": 0.0047838
},
{
"date": "2023-07-24",
"open": 102.88,
"high": 103.41,
"low": 102.32,
"close": 102.78,
"adjClose": 101.68,
"volume": 4746600,
"unadjustedVolume": 4746600,
"change": -0.1,
"changePercent": -0.09720062,
"vwap": 102.84,
"label": "July 24, 23",
"changeOverTime": -0.0009720062
},
{
"date": "2023-07-21",
"open": 101.8,
"high": 103.55,
"low": 101.61,
"close": 102.82,
"adjClose": 101.72,
"volume": 20369100,
"unadjustedVolume": 20369100,
"change": 1.02,
"changePercent": 1,
"vwap": 102.66,
"label": "July 21, 23",
"changeOverTime": 0.01
},
{
"date": "2023-07-20",
"open": 101.78,
"high": 102.48,
"low": 100.7,
"close": 100.88,
"adjClose": 99.8,
"volume": 5466100,
"unadjustedVolume": 5466100,
"change": -0.9,
"changePercent": -0.88426,
"vwap": 101.35,
"label": "July 20, 23",
"changeOverTime": -0.0088426
},
{
"date": "2023-07-19",
"open": 100.62,
"high": 101.98,
"low": 100.62,
"close": 101.83,
"adjClose": 100.74,
"volume": 5556200,
"unadjustedVolume": 5556200,
"change": 1.21,
"changePercent": 1.2,
"vwap": 101.48,
"label": "July 19, 23",
"changeOverTime": 0.012
},
{
"date": "2023-07-18",
"open": 100.74,
"high": 101.42,
"low": 99.86,
"close": 100.76,
"adjClose": 99.68,
"volume": 5991000,
"unadjustedVolume": 5991000,
"change": 0.02,
"changePercent": 0.01985309,
"vwap": 100.68,
"label": "July 18, 23",
"changeOverTime": 0.0001985309
},
{
"date": "2023-07-17",
"open": 100.83,
"high": 101.81,
"low": 100.04,
"close": 100.93,
"adjClose": 99.85,
"volume": 5244500,
"unadjustedVolume": 5244500,
"change": 0.1,
"changePercent": 0.09917683,
"vwap": 100.93,
"label": "July 17, 23",
"changeOverTime": 0.0009917683
},
{
"date": "2023-07-14",
"open": 101.77,
"high": 102.08,
"low": 100.99,
"close": 101.61,
"adjClose": 100.52,
"volume": 3934400,
"unadjustedVolume": 3934400,
"change": -0.16,
"changePercent": -0.15722,
"vwap": 101.56,
"label": "July 14, 23",
"changeOverTime": -0.0015722
},
{
"date": "2023-07-13",
"open": 101.51,
"high": 102.2,
"low": 101.3,
"close": 101.6,
"adjClose": 100.51,
"volume": 4511700,
"unadjustedVolume": 4511700,
"change": 0.09,
"changePercent": 0.08866122,
"vwap": 101.7,
"label": "July 13, 23",
"changeOverTime": 0.0008866122
},
{
"date": "2023-07-12",
"open": 101.42,
"high": 101.83,
"low": 100.76,
"close": 101.14,
"adjClose": 100.05,
"volume": 6971900,
"unadjustedVolume": 6971900,
"change": -0.28,
"changePercent": -0.27608,
"vwap": 101.24,
"label": "July 12, 23",
"changeOverTime": -0.0027608
},
{
"date": "2023-07-11",
"open": 99.44,
"high": 100.23,
"low": 99.14,
"close": 100.09,
"adjClose": 99.01,
"volume": 5271700,
"unadjustedVolume": 5271700,
"change": 0.65,
"changePercent": 0.65366,
"vwap": 99.82,
"label": "July 11, 23",
"changeOverTime": 0.0065366
},
{
"date": "2023-07-10",
"open": 96.3,
"high": 99.53,
"low": 96.23,
"close": 99.13,
"adjClose": 98.07,
"volume": 9294600,
"unadjustedVolume": 9294600,
"change": 2.83,
"changePercent": 2.94,
"vwap": 98.3,
"label": "July 10, 23",
"changeOverTime": 0.0294
},
{
"date": "2023-07-07",
"open": 95.99,
"high": 96.66,
"low": 95.55,
"close": 96.05,
"adjClose": 95.02,
"volume": 7887400,
"unadjustedVolume": 7887400,
"change": 0.06,
"changePercent": 0.06250651,
"vwap": 96.09,
"label": "July 07, 23",
"changeOverTime": 0.0006250651
},
{
"date": "2023-07-06",
"open": 97.86,
"high": 98.07,
"low": 95.91,
"close": 96.2,
"adjClose": 95.17,
"volume": 7153300,
"unadjustedVolume": 7153300,
"change": -1.66,
"changePercent": -1.7,
"vwap": 96.73,
"label": "July 06, 23",
"changeOverTime": -0.017
},
{
"date": "2023-07-05",
"open": 99.15,
"high": 99.33,
"low": 98.29,
"close": 98.46,
"adjClose": 97.4,
"volume": 6365400,
"unadjustedVolume": 6365400,
"change": -0.69,
"changePercent": -0.69592,
"vwap": 98.69,
"label": "July 05, 23",
"changeOverTime": -0.0069592
},
{
"date": "2023-07-03",
"open": 98.73,
"high": 99.57,
"low": 98.25,
"close": 99.15,
"adjClose": 98.09,
"volume": 3287000,
"unadjustedVolume": 3287000,
"change": 0.42,
"changePercent": 0.4254,
"vwap": 98.99,
"label": "July 03, 23",
"changeOverTime": 0.004254
},
{
"date": "2023-06-30",
"open": 99.4,
"high": 99.46,
"low": 98.54,
"close": 99.06,
"adjClose": 98,
"volume": 6228900,
"unadjustedVolume": 6228900,
"change": -0.34,
"changePercent": -0.34205,
"vwap": 99.02,
"label": "June 30, 23",
"changeOverTime": -0.0034205
},
{
"date": "2023-06-29",
"open": 98.61,
"high": 98.83,
"low": 97.98,
"close": 98.68,
"adjClose": 97.62,
"volume": 5113500,
"unadjustedVolume": 5113500,
"change": 0.07,
"changePercent": 0.07098672,
"vwap": 98.5,
"label": "June 29, 23",
"changeOverTime": 0.0007098672
},
{
"date": "2023-06-28",
"open": 98.64,
"high": 98.64,
"low": 97.3,
"close": 98.61,
"adjClose": 97.55,
"volume": 6581900,
"unadjustedVolume": 6581900,
"change": -0.03,
"changePercent": -0.03041363,
"vwap": 98.18,
"label": "June 28, 23",
"changeOverTime": -0.0003041363
},
{
"date": "2023-06-27",
"open": 98.39,
"high": 99.06,
"low": 97.73,
"close": 98.72,
"adjClose": 97.66,
"volume": 5034100,
"unadjustedVolume": 5034100,
"change": 0.33,
"changePercent": 0.3354,
"vwap": 98.5,
"label": "June 27, 23",
"changeOverTime": 0.003354
},
{
"date": "2023-06-26",
"open": 98.34,
"high": 98.77,
"low": 97.48,
"close": 98.23,
"adjClose": 97.17,
"volume": 6069000,
"unadjustedVolume": 6069000,
"change": -0.11,
"changePercent": -0.11186,
"vwap": 98.16,
"label": "June 26, 23",
"changeOverTime": -0.0011186
},
{
"date": "2023-06-23",
"open": 99.65,
"high": 99.73,
"low": 97.52,
"close": 98.34,
"adjClose": 97.28,
"volume": 18770100,
"unadjustedVolume": 18770100,
"change": -1.31,
"changePercent": -1.31,
"vwap": 98.53,
"label": "June 23, 23",
"changeOverTime": -0.0131
},
{
"date": "2023-06-22",
"open": 101.42,
"high": 101.64,
"low": 99.64,
"close": 100.85,
"adjClose": 99.77,
"volume": 6125500,
"unadjustedVolume": 6125500,
"change": -0.57,
"changePercent": -0.56202,
"vwap": 100.71,
"label": "June 22, 23",
"changeOverTime": -0.0056202
},
{
"date": "2023-06-21",
"open": 100.6,
"high": 102.46,
"low": 100.36,
"close": 101.87,
"adjClose": 100.78,
"volume": 5508800,
"unadjustedVolume": 5508800,
"change": 1.27,
"changePercent": 1.26,
"vwap": 101.56,
"label": "June 21, 23",
"changeOverTime": 0.0126
},
{
"date": "2023-06-20",
"open": 101.86,
"high": 102.49,
"low": 100.9,
"close": 101.27,
"adjClose": 100.18,
"volume": 5506400,
"unadjustedVolume": 5506400,
"change": -0.59,
"changePercent": -0.57923,
"vwap": 101.55,
"label": "June 20, 23",
"changeOverTime": -0.0057923
},
{
"date": "2023-06-16",
"open": 102.01,
"high": 102.51,
"low": 101.48,
"close": 101.87,
"adjClose": 100.78,
"volume": 11708300,
"unadjustedVolume": 11708300,
"change": -0.14,
"changePercent": -0.13724,
"vwap": 101.95,
"label": "June 16, 23",
"changeOverTime": -0.0013724
},
{
"date": "2023-06-15",
"open": 101.34,
"high": 101.99,
"low": 100.66,
"close": 101.38,
"adjClose": 100.29,
"volume": 6448200,
"unadjustedVolume": 6448200,
"change": 0.04,
"changePercent": 0.03947109,
"vwap": 101.34,
"label": "June 15, 23",
"changeOverTime": 0.0003947109
},
{
"date": "2023-06-14",
"open": 99.56,
"high": 101.36,
"low": 99.19,
"close": 100.66,
"adjClose": 99.58,
"volume": 9279500,
"unadjustedVolume": 9279500,
"change": 1.1,
"changePercent": 1.1,
"vwap": 100.4,
"label": "June 14, 23",
"changeOverTime": 0.011
},
{
"date": "2023-06-13",
"open": 98.51,
"high": 99.47,
"low": 98.51,
"close": 99.26,
"adjClose": 98.19,
"volume": 5137900,
"unadjustedVolume": 5137900,
"change": 0.75,
"changePercent": 0.76134,
"vwap": 99.08,
"label": "June 13, 23",
"changeOverTime": 0.0076134
},
{
"date": "2023-06-12",
"open": 97.96,
"high": 98.51,
"low": 97.52,
"close": 98.46,
"adjClose": 97.4,
"volume": 6705800,
"unadjustedVolume": 6705800,
"change": 0.5,
"changePercent": 0.51041,
"vwap": 98.16,
"label": "June 12, 23",
"changeOverTime": 0.0051041
},
{
"date": "2023-06-09",
"open": 98.8,
"high": 98.96,
"low": 97.64,
"close": 97.96,
"adjClose": 96.91,
"volume": 5550800,
"unadjustedVolume": 5550800,
"change": -0.84,
"changePercent": -0.8502,
"vwap": 98.19,
"label": "June 09, 23",
"changeOverTime": -0.008502
},
{
"date": "2023-06-08",
"open": 97.65,
"high": 99.18,
"low": 96.92,
"close": 99.15,
"adjClose": 98.09,
"volume": 6877800,
"unadjustedVolume": 6877800,
"change": 1.5,
"changePercent": 1.54,
"vwap": 98.42,
"label": "June 08, 23",
"changeOverTime": 0.0154
}
]
}