Revision control
Copy as Markdown
{
"symbol": "SIRI",
"historical": [
{
"date": "2023-12-07",
"open": 4.55,
"high": 4.71,
"low": 4.48,
"close": 4.71,
"adjClose": 4.71,
"volume": 13908644,
"unadjustedVolume": 13297969,
"change": 0.16,
"changePercent": 3.52,
"vwap": 4.64,
"label": "December 07, 23",
"changeOverTime": 0.0352
},
{
"date": "2023-12-06",
"open": 4.57,
"high": 4.65,
"low": 4.49,
"close": 4.49,
"adjClose": 4.49,
"volume": 10556472,
"unadjustedVolume": 10556500,
"change": -0.08,
"changePercent": -1.75,
"vwap": 4.54,
"label": "December 06, 23",
"changeOverTime": -0.0175
},
{
"date": "2023-12-05",
"open": 4.53,
"high": 4.55,
"low": 4.41,
"close": 4.51,
"adjClose": 4.51,
"volume": 16016691,
"unadjustedVolume": 16016700,
"change": -0.02,
"changePercent": -0.4415,
"vwap": 4.48,
"label": "December 05, 23",
"changeOverTime": -0.004415
},
{
"date": "2023-12-04",
"open": 4.85,
"high": 4.86,
"low": 4.53,
"close": 4.56,
"adjClose": 4.56,
"volume": 14544679,
"unadjustedVolume": 14544700,
"change": -0.29,
"changePercent": -5.98,
"vwap": 4.61,
"label": "December 04, 23",
"changeOverTime": -0.0598
},
{
"date": "2023-12-01",
"open": 4.7,
"high": 4.91,
"low": 4.59,
"close": 4.88,
"adjClose": 4.88,
"volume": 11258806,
"unadjustedVolume": 11257500,
"change": 0.18,
"changePercent": 3.83,
"vwap": 4.81,
"label": "December 01, 23",
"changeOverTime": 0.0383
},
{
"date": "2023-11-30",
"open": 4.71,
"high": 4.76,
"low": 4.62,
"close": 4.68,
"adjClose": 4.68,
"volume": 17758320,
"unadjustedVolume": 17758100,
"change": -0.03,
"changePercent": -0.63694,
"vwap": 4.69,
"label": "November 30, 23",
"changeOverTime": -0.0063694
},
{
"date": "2023-11-29",
"open": 4.86,
"high": 4.86,
"low": 4.6,
"close": 4.7,
"adjClose": 4.7,
"volume": 11722452,
"unadjustedVolume": 12022500,
"change": -0.16,
"changePercent": -3.29,
"vwap": 4.68,
"label": "November 29, 23",
"changeOverTime": -0.0329
},
{
"date": "2023-11-28",
"open": 4.83,
"high": 4.84,
"low": 4.725,
"close": 4.75,
"adjClose": 4.75,
"volume": 8681192,
"unadjustedVolume": 8681200,
"change": -0.08,
"changePercent": -1.66,
"vwap": 4.76,
"label": "November 28, 23",
"changeOverTime": -0.0166
},
{
"date": "2023-11-27",
"open": 4.91,
"high": 4.91,
"low": 4.79,
"close": 4.83,
"adjClose": 4.83,
"volume": 6668829,
"unadjustedVolume": 6668800,
"change": -0.08,
"changePercent": -1.63,
"vwap": 4.85,
"label": "November 27, 23",
"changeOverTime": -0.0163
},
{
"date": "2023-11-24",
"open": 4.9,
"high": 4.94,
"low": 4.85,
"close": 4.93,
"adjClose": 4.93,
"volume": 3740445,
"unadjustedVolume": 3740400,
"change": 0.03,
"changePercent": 0.61224,
"vwap": 4.91,
"label": "November 24, 23",
"changeOverTime": 0.0061224
},
{
"date": "2023-11-22",
"open": 4.86,
"high": 4.96,
"low": 4.86,
"close": 4.9,
"adjClose": 4.9,
"volume": 10061924,
"unadjustedVolume": 10059800,
"change": 0.04,
"changePercent": 0.82305,
"vwap": 4.92,
"label": "November 22, 23",
"changeOverTime": 0.0082305
},
{
"date": "2023-11-21",
"open": 5.15,
"high": 5.15,
"low": 4.84,
"close": 4.85,
"adjClose": 4.85,
"volume": 11353883,
"unadjustedVolume": 11353900,
"change": -0.3,
"changePercent": -5.83,
"vwap": 4.89,
"label": "November 21, 23",
"changeOverTime": -0.0583
},
{
"date": "2023-11-20",
"open": 5.11,
"high": 5.18,
"low": 5.045,
"close": 5.14,
"adjClose": 5.14,
"volume": 8996680,
"unadjustedVolume": 8993100,
"change": 0.03,
"changePercent": 0.58708,
"vwap": 5.13,
"label": "November 20, 23",
"changeOverTime": 0.0058708
},
{
"date": "2023-11-17",
"open": 5.14,
"high": 5.14,
"low": 5.02,
"close": 5.08,
"adjClose": 5.08,
"volume": 8942360,
"unadjustedVolume": 8940200,
"change": -0.06,
"changePercent": -1.17,
"vwap": 5.07,
"label": "November 17, 23",
"changeOverTime": -0.0117
},
{
"date": "2023-11-16",
"open": 5.27,
"high": 5.28,
"low": 4.96,
"close": 5.13,
"adjClose": 5.13,
"volume": 10190078,
"unadjustedVolume": 10190100,
"change": -0.14,
"changePercent": -2.66,
"vwap": 5.09,
"label": "November 16, 23",
"changeOverTime": -0.0266
},
{
"date": "2023-11-15",
"open": 5.49,
"high": 5.62,
"low": 5.15,
"close": 5.19,
"adjClose": 5.19,
"volume": 20913669,
"unadjustedVolume": 20913700,
"change": -0.3,
"changePercent": -5.46,
"vwap": 5.29,
"label": "November 15, 23",
"changeOverTime": -0.0546
},
{
"date": "2023-11-14",
"open": 4.75,
"high": 4.89,
"low": 4.72,
"close": 4.89,
"adjClose": 4.89,
"volume": 10685289,
"unadjustedVolume": 10685200,
"change": 0.14,
"changePercent": 2.95,
"vwap": 4.83,
"label": "November 14, 23",
"changeOverTime": 0.0295
},
{
"date": "2023-11-13",
"open": 4.65,
"high": 4.68,
"low": 4.54,
"close": 4.67,
"adjClose": 4.67,
"volume": 7803933,
"unadjustedVolume": 7803900,
"change": 0.02,
"changePercent": 0.43011,
"vwap": 4.63,
"label": "November 13, 23",
"changeOverTime": 0.0043011
},
{
"date": "2023-11-10",
"open": 4.7,
"high": 4.74,
"low": 4.57,
"close": 4.63,
"adjClose": 4.63,
"volume": 12592239,
"unadjustedVolume": 12862700,
"change": -0.07,
"changePercent": -1.49,
"vwap": 4.61,
"label": "November 10, 23",
"changeOverTime": -0.0149
},
{
"date": "2023-11-09",
"open": 4.68,
"high": 5.065,
"low": 4.66,
"close": 4.69,
"adjClose": 4.69,
"volume": 10248361,
"unadjustedVolume": 10248400,
"change": 0.01,
"changePercent": 0.21368,
"vwap": 4.79,
"label": "November 09, 23",
"changeOverTime": 0.0021368
},
{
"date": "2023-11-08",
"open": 4.63,
"high": 4.74,
"low": 4.62,
"close": 4.68,
"adjClose": 4.68,
"volume": 8540704,
"unadjustedVolume": 8540700,
"change": 0.05,
"changePercent": 1.08,
"vwap": 4.67,
"label": "November 08, 23",
"changeOverTime": 0.0108
},
{
"date": "2023-11-07",
"open": 4.65,
"high": 4.81,
"low": 4.61,
"close": 4.71,
"adjClose": 4.71,
"volume": 11046380,
"unadjustedVolume": 11046400,
"change": 0.06,
"changePercent": 1.29,
"vwap": 4.72,
"label": "November 07, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-11-06",
"open": 4.95,
"high": 5.14,
"low": 4.7,
"close": 4.71,
"adjClose": 4.71,
"volume": 10162220,
"unadjustedVolume": 10162200,
"change": -0.24,
"changePercent": -4.85,
"vwap": 4.81,
"label": "November 06, 23",
"changeOverTime": -0.0485
},
{
"date": "2023-11-03",
"open": 4.75,
"high": 5.07,
"low": 4.72,
"close": 4.95,
"adjClose": 4.92,
"volume": 17116741,
"unadjustedVolume": 17487500,
"change": 0.2,
"changePercent": 4.21,
"vwap": 4.93,
"label": "November 03, 23",
"changeOverTime": 0.0421
},
{
"date": "2023-11-02",
"open": 4.53,
"high": 4.68,
"low": 4.52,
"close": 4.65,
"adjClose": 4.62,
"volume": 11910650,
"unadjustedVolume": 11910700,
"change": 0.12,
"changePercent": 2.65,
"vwap": 4.64,
"label": "November 02, 23",
"changeOverTime": 0.0265
},
{
"date": "2023-11-01",
"open": 4.31,
"high": 4.55,
"low": 4.21,
"close": 4.5,
"adjClose": 4.48,
"volume": 18488728,
"unadjustedVolume": 18488700,
"change": 0.19,
"changePercent": 4.41,
"vwap": 4.39,
"label": "November 01, 23",
"changeOverTime": 0.0441
},
{
"date": "2023-10-31",
"open": 4.26,
"high": 4.4784,
"low": 4.17,
"close": 4.28,
"adjClose": 4.26,
"volume": 13351241,
"unadjustedVolume": 13351200,
"change": 0.02,
"changePercent": 0.46948,
"vwap": 4.28,
"label": "October 31, 23",
"changeOverTime": 0.0046948
},
{
"date": "2023-10-30",
"open": 4.16,
"high": 4.24,
"low": 4.14,
"close": 4.18,
"adjClose": 4.16,
"volume": 13690000,
"unadjustedVolume": 13690000,
"change": 0.02,
"changePercent": 0.48077,
"vwap": 4.19,
"label": "October 30, 23",
"changeOverTime": 0.0048077
},
{
"date": "2023-10-27",
"open": 4.2,
"high": 4.24,
"low": 4.11,
"close": 4.12,
"adjClose": 4.1,
"volume": 9909600,
"unadjustedVolume": 9909600,
"change": -0.08,
"changePercent": -1.9,
"vwap": 4.16,
"label": "October 27, 23",
"changeOverTime": -0.019
},
{
"date": "2023-10-26",
"open": 4.45,
"high": 4.45,
"low": 4.22,
"close": 4.23,
"adjClose": 4.21,
"volume": 11514500,
"unadjustedVolume": 11514500,
"change": -0.22,
"changePercent": -4.94,
"vwap": 4.3,
"label": "October 26, 23",
"changeOverTime": -0.0494
},
{
"date": "2023-10-25",
"open": 4.4,
"high": 4.44,
"low": 4.32,
"close": 4.36,
"adjClose": 4.34,
"volume": 13693900,
"unadjustedVolume": 13693900,
"change": -0.04,
"changePercent": -0.90909,
"vwap": 4.37,
"label": "October 25, 23",
"changeOverTime": -0.0090909
},
{
"date": "2023-10-24",
"open": 4.54,
"high": 4.55,
"low": 4.41,
"close": 4.44,
"adjClose": 4.42,
"volume": 6453400,
"unadjustedVolume": 6453400,
"change": -0.1,
"changePercent": -2.2,
"vwap": 4.47,
"label": "October 24, 23",
"changeOverTime": -0.022
},
{
"date": "2023-10-23",
"open": 4.5,
"high": 4.54,
"low": 4.4,
"close": 4.48,
"adjClose": 4.46,
"volume": 9676300,
"unadjustedVolume": 9676300,
"change": -0.02,
"changePercent": -0.44444,
"vwap": 4.47,
"label": "October 23, 23",
"changeOverTime": -0.0044444
},
{
"date": "2023-10-20",
"open": 4.46,
"high": 4.56,
"low": 4.45,
"close": 4.47,
"adjClose": 4.45,
"volume": 8385300,
"unadjustedVolume": 8385300,
"change": 0.01,
"changePercent": 0.22422,
"vwap": 4.49,
"label": "October 20, 23",
"changeOverTime": 0.0022422
},
{
"date": "2023-10-19",
"open": 4.6,
"high": 4.69,
"low": 4.54,
"close": 4.56,
"adjClose": 4.54,
"volume": 8771400,
"unadjustedVolume": 8771400,
"change": -0.04,
"changePercent": -0.86957,
"vwap": 4.6,
"label": "October 19, 23",
"changeOverTime": -0.0086957
},
{
"date": "2023-10-18",
"open": 4.72,
"high": 4.72,
"low": 4.59,
"close": 4.6,
"adjClose": 4.57,
"volume": 5761400,
"unadjustedVolume": 5761400,
"change": -0.12,
"changePercent": -2.54,
"vwap": 4.64,
"label": "October 18, 23",
"changeOverTime": -0.0254
},
{
"date": "2023-10-17",
"open": 4.89,
"high": 4.9,
"low": 4.71,
"close": 4.72,
"adjClose": 4.69,
"volume": 8640200,
"unadjustedVolume": 8640200,
"change": -0.17,
"changePercent": -3.48,
"vwap": 4.78,
"label": "October 17, 23",
"changeOverTime": -0.0348
},
{
"date": "2023-10-16",
"open": 4.85,
"high": 4.89,
"low": 4.74,
"close": 4.84,
"adjClose": 4.81,
"volume": 11469800,
"unadjustedVolume": 11469800,
"change": -0.01,
"changePercent": -0.20619,
"vwap": 4.82,
"label": "October 16, 23",
"changeOverTime": -0.0020619
},
{
"date": "2023-10-13",
"open": 4.69,
"high": 4.86,
"low": 4.62,
"close": 4.85,
"adjClose": 4.82,
"volume": 18206700,
"unadjustedVolume": 18206700,
"change": 0.16,
"changePercent": 3.41,
"vwap": 4.78,
"label": "October 13, 23",
"changeOverTime": 0.0341
},
{
"date": "2023-10-12",
"open": 4.61,
"high": 4.63,
"low": 4.47,
"close": 4.59,
"adjClose": 4.56,
"volume": 12338800,
"unadjustedVolume": 12338800,
"change": -0.02,
"changePercent": -0.43384,
"vwap": 4.56,
"label": "October 12, 23",
"changeOverTime": -0.0043384
},
{
"date": "2023-10-11",
"open": 4.57,
"high": 4.59,
"low": 4.47,
"close": 4.59,
"adjClose": 4.56,
"volume": 8820400,
"unadjustedVolume": 8820400,
"change": 0.02,
"changePercent": 0.43764,
"vwap": 4.55,
"label": "October 11, 23",
"changeOverTime": 0.0043764
},
{
"date": "2023-10-10",
"open": 4.46,
"high": 4.49,
"low": 4.43,
"close": 4.47,
"adjClose": 4.45,
"volume": 12000800,
"unadjustedVolume": 12000800,
"change": 0.01,
"changePercent": 0.22422,
"vwap": 4.46,
"label": "October 10, 23",
"changeOverTime": 0.0022422
},
{
"date": "2023-10-09",
"open": 4.32,
"high": 4.51,
"low": 4.27,
"close": 4.42,
"adjClose": 4.4,
"volume": 9652200,
"unadjustedVolume": 9652200,
"change": 0.1,
"changePercent": 2.31,
"vwap": 4.4,
"label": "October 09, 23",
"changeOverTime": 0.0231
},
{
"date": "2023-10-06",
"open": 4.34,
"high": 4.42,
"low": 4.28,
"close": 4.32,
"adjClose": 4.3,
"volume": 13575500,
"unadjustedVolume": 13575500,
"change": -0.02,
"changePercent": -0.46083,
"vwap": 4.34,
"label": "October 06, 23",
"changeOverTime": -0.0046083
},
{
"date": "2023-10-05",
"open": 4.5,
"high": 4.5,
"low": 4.33,
"close": 4.37,
"adjClose": 4.35,
"volume": 12208700,
"unadjustedVolume": 12208700,
"change": -0.13,
"changePercent": -2.89,
"vwap": 4.4,
"label": "October 05, 23",
"changeOverTime": -0.0289
},
{
"date": "2023-10-04",
"open": 4.36,
"high": 4.49,
"low": 4.3,
"close": 4.45,
"adjClose": 4.43,
"volume": 14705900,
"unadjustedVolume": 14705900,
"change": 0.09,
"changePercent": 2.06,
"vwap": 4.41,
"label": "October 04, 23",
"changeOverTime": 0.0206
},
{
"date": "2023-10-03",
"open": 4.29,
"high": 4.37,
"low": 4.2,
"close": 4.29,
"adjClose": 4.27,
"volume": 13981900,
"unadjustedVolume": 13981900,
"change": 0,
"changePercent": 0,
"vwap": 4.29,
"label": "October 03, 23",
"changeOverTime": 0
},
{
"date": "2023-10-02",
"open": 4.48,
"high": 4.55,
"low": 4.28,
"close": 4.31,
"adjClose": 4.29,
"volume": 21307100,
"unadjustedVolume": 21307100,
"change": -0.17,
"changePercent": -3.79,
"vwap": 4.38,
"label": "October 02, 23",
"changeOverTime": -0.0379
},
{
"date": "2023-09-29",
"open": 4.62,
"high": 4.83,
"low": 4.47,
"close": 4.52,
"adjClose": 4.5,
"volume": 22047200,
"unadjustedVolume": 22047200,
"change": -0.1,
"changePercent": -2.16,
"vwap": 4.61,
"label": "September 29, 23",
"changeOverTime": -0.0216
},
{
"date": "2023-09-28",
"open": 4.16,
"high": 4.92,
"low": 4,
"close": 4.68,
"adjClose": 4.65,
"volume": 45479600,
"unadjustedVolume": 45479600,
"change": 0.52,
"changePercent": 12.5,
"vwap": 4.53,
"label": "September 28, 23",
"changeOverTime": 0.125
},
{
"date": "2023-09-27",
"open": 3.94,
"high": 4.08,
"low": 3.81,
"close": 4.07,
"adjClose": 4.05,
"volume": 29034200,
"unadjustedVolume": 29034200,
"change": 0.13,
"changePercent": 3.3,
"vwap": 3.99,
"label": "September 27, 23",
"changeOverTime": 0.033
},
{
"date": "2023-09-26",
"open": 3.65,
"high": 4.06,
"low": 3.48,
"close": 3.88,
"adjClose": 3.86,
"volume": 64501200,
"unadjustedVolume": 64501200,
"change": 0.23,
"changePercent": 6.3,
"vwap": 3.81,
"label": "September 26, 23",
"changeOverTime": 0.063
},
{
"date": "2023-09-25",
"open": 4,
"high": 4.06,
"low": 3.97,
"close": 4.01,
"adjClose": 3.99,
"volume": 9650500,
"unadjustedVolume": 9650500,
"change": 0.01,
"changePercent": 0.25,
"vwap": 4.01,
"label": "September 25, 23",
"changeOverTime": 0.0025
},
{
"date": "2023-09-22",
"open": 4.13,
"high": 4.17,
"low": 4.01,
"close": 4.03,
"adjClose": 4.01,
"volume": 9278100,
"unadjustedVolume": 9278100,
"change": -0.1,
"changePercent": -2.42,
"vwap": 4.07,
"label": "September 22, 23",
"changeOverTime": -0.0242
},
{
"date": "2023-09-21",
"open": 4.12,
"high": 4.15,
"low": 4.06,
"close": 4.1,
"adjClose": 4.08,
"volume": 11644500,
"unadjustedVolume": 11644500,
"change": -0.02,
"changePercent": -0.48544,
"vwap": 4.1,
"label": "September 21, 23",
"changeOverTime": -0.0048544
},
{
"date": "2023-09-20",
"open": 4.21,
"high": 4.25,
"low": 4.11,
"close": 4.12,
"adjClose": 4.1,
"volume": 9003100,
"unadjustedVolume": 9003100,
"change": -0.09,
"changePercent": -2.14,
"vwap": 4.16,
"label": "September 20, 23",
"changeOverTime": -0.0214
},
{
"date": "2023-09-19",
"open": 4.07,
"high": 4.18,
"low": 4.07,
"close": 4.18,
"adjClose": 4.16,
"volume": 10247500,
"unadjustedVolume": 10247500,
"change": 0.11,
"changePercent": 2.7,
"vwap": 4.14,
"label": "September 19, 23",
"changeOverTime": 0.027
},
{
"date": "2023-09-18",
"open": 4.02,
"high": 4.19,
"low": 4.01,
"close": 4.1,
"adjClose": 4.08,
"volume": 20817900,
"unadjustedVolume": 20817900,
"change": 0.08,
"changePercent": 1.99,
"vwap": 4.1,
"label": "September 18, 23",
"changeOverTime": 0.0199
},
{
"date": "2023-09-15",
"open": 4.34,
"high": 4.35,
"low": 3.93,
"close": 3.99,
"adjClose": 3.97,
"volume": 81812600,
"unadjustedVolume": 81812600,
"change": -0.35,
"changePercent": -8.06,
"vwap": 4.09,
"label": "September 15, 23",
"changeOverTime": -0.0806
},
{
"date": "2023-09-14",
"open": 4.18,
"high": 4.35,
"low": 4.18,
"close": 4.32,
"adjClose": 4.3,
"volume": 18053600,
"unadjustedVolume": 18053600,
"change": 0.14,
"changePercent": 3.35,
"vwap": 4.28,
"label": "September 14, 23",
"changeOverTime": 0.0335
},
{
"date": "2023-09-13",
"open": 4.27,
"high": 4.31,
"low": 4.15,
"close": 4.15,
"adjClose": 4.13,
"volume": 12687000,
"unadjustedVolume": 12687000,
"change": -0.12,
"changePercent": -2.81,
"vwap": 4.2,
"label": "September 13, 23",
"changeOverTime": -0.0281
},
{
"date": "2023-09-12",
"open": 4.17,
"high": 4.3,
"low": 4.15,
"close": 4.28,
"adjClose": 4.26,
"volume": 11705200,
"unadjustedVolume": 11705200,
"change": 0.11,
"changePercent": 2.64,
"vwap": 4.24,
"label": "September 12, 23",
"changeOverTime": 0.0264
},
{
"date": "2023-09-11",
"open": 4.24,
"high": 4.36,
"low": 4.21,
"close": 4.23,
"adjClose": 4.21,
"volume": 10397200,
"unadjustedVolume": 10397200,
"change": -0.01,
"changePercent": -0.23585,
"vwap": 4.27,
"label": "September 11, 23",
"changeOverTime": -0.0023585
},
{
"date": "2023-09-08",
"open": 4.24,
"high": 4.27,
"low": 4.17,
"close": 4.26,
"adjClose": 4.24,
"volume": 15162600,
"unadjustedVolume": 15162600,
"change": 0.02,
"changePercent": 0.4717,
"vwap": 4.23,
"label": "September 08, 23",
"changeOverTime": 0.004717
},
{
"date": "2023-09-07",
"open": 4.29,
"high": 4.33,
"low": 4.13,
"close": 4.21,
"adjClose": 4.19,
"volume": 11420000,
"unadjustedVolume": 11420000,
"change": -0.08,
"changePercent": -1.86,
"vwap": 4.22,
"label": "September 07, 23",
"changeOverTime": -0.0186
},
{
"date": "2023-09-06",
"open": 4.27,
"high": 4.36,
"low": 4.23,
"close": 4.29,
"adjClose": 4.27,
"volume": 8371600,
"unadjustedVolume": 8371600,
"change": 0.02,
"changePercent": 0.46838,
"vwap": 4.29,
"label": "September 06, 23",
"changeOverTime": 0.0046838
},
{
"date": "2023-09-05",
"open": 4.48,
"high": 4.51,
"low": 4.26,
"close": 4.28,
"adjClose": 4.26,
"volume": 12481700,
"unadjustedVolume": 12481700,
"change": -0.2,
"changePercent": -4.46,
"vwap": 4.35,
"label": "September 05, 23",
"changeOverTime": -0.0446
},
{
"date": "2023-09-01",
"open": 4.45,
"high": 4.53,
"low": 4.42,
"close": 4.5,
"adjClose": 4.48,
"volume": 10317000,
"unadjustedVolume": 10317000,
"change": 0.05,
"changePercent": 1.12,
"vwap": 4.48,
"label": "September 01, 23",
"changeOverTime": 0.0112
},
{
"date": "2023-08-31",
"open": 4.61,
"high": 4.61,
"low": 4.39,
"close": 4.4,
"adjClose": 4.38,
"volume": 15290000,
"unadjustedVolume": 15290000,
"change": -0.21,
"changePercent": -4.56,
"vwap": 4.47,
"label": "August 31, 23",
"changeOverTime": -0.0456
},
{
"date": "2023-08-30",
"open": 4.45,
"high": 4.6,
"low": 4.43,
"close": 4.58,
"adjClose": 4.56,
"volume": 17284700,
"unadjustedVolume": 17284700,
"change": 0.13,
"changePercent": 2.92,
"vwap": 4.54,
"label": "August 30, 23",
"changeOverTime": 0.0292
},
{
"date": "2023-08-29",
"open": 4.12,
"high": 4.33,
"low": 4.11,
"close": 4.28,
"adjClose": 4.26,
"volume": 11030900,
"unadjustedVolume": 11030900,
"change": 0.16,
"changePercent": 3.88,
"vwap": 4.24,
"label": "August 29, 23",
"changeOverTime": 0.0388
},
{
"date": "2023-08-28",
"open": 4.08,
"high": 4.14,
"low": 4.04,
"close": 4.1,
"adjClose": 4.08,
"volume": 8598600,
"unadjustedVolume": 8598600,
"change": 0.02,
"changePercent": 0.4902,
"vwap": 4.09,
"label": "August 28, 23",
"changeOverTime": 0.004902
},
{
"date": "2023-08-25",
"open": 4.01,
"high": 4.13,
"low": 4.01,
"close": 4.04,
"adjClose": 4.02,
"volume": 8886700,
"unadjustedVolume": 8886700,
"change": 0.03,
"changePercent": 0.74813,
"vwap": 4.06,
"label": "August 25, 23",
"changeOverTime": 0.0074813
},
{
"date": "2023-08-24",
"open": 4.1,
"high": 4.21,
"low": 3.99,
"close": 4.01,
"adjClose": 3.99,
"volume": 13515100,
"unadjustedVolume": 13515100,
"change": -0.09,
"changePercent": -2.2,
"vwap": 4.07,
"label": "August 24, 23",
"changeOverTime": -0.022
},
{
"date": "2023-08-23",
"open": 4.27,
"high": 4.28,
"low": 4.11,
"close": 4.13,
"adjClose": 4.11,
"volume": 16915300,
"unadjustedVolume": 16915300,
"change": -0.14,
"changePercent": -3.28,
"vwap": 4.17,
"label": "August 23, 23",
"changeOverTime": -0.0328
},
{
"date": "2023-08-22",
"open": 4.47,
"high": 4.51,
"low": 4.23,
"close": 4.27,
"adjClose": 4.25,
"volume": 16654300,
"unadjustedVolume": 16654300,
"change": -0.2,
"changePercent": -4.47,
"vwap": 4.34,
"label": "August 22, 23",
"changeOverTime": -0.0447
},
{
"date": "2023-08-21",
"open": 4.42,
"high": 4.5,
"low": 4.38,
"close": 4.4,
"adjClose": 4.38,
"volume": 11450600,
"unadjustedVolume": 11450600,
"change": -0.02,
"changePercent": -0.45249,
"vwap": 4.43,
"label": "August 21, 23",
"changeOverTime": -0.0045249
},
{
"date": "2023-08-18",
"open": 4.5,
"high": 4.61,
"low": 4.46,
"close": 4.49,
"adjClose": 4.47,
"volume": 10639900,
"unadjustedVolume": 10639900,
"change": -0.01,
"changePercent": -0.22222,
"vwap": 4.52,
"label": "August 18, 23",
"changeOverTime": -0.0022222
},
{
"date": "2023-08-17",
"open": 4.62,
"high": 4.66,
"low": 4.49,
"close": 4.5,
"adjClose": 4.48,
"volume": 11623900,
"unadjustedVolume": 11623900,
"change": -0.12,
"changePercent": -2.6,
"vwap": 4.55,
"label": "August 17, 23",
"changeOverTime": -0.026
},
{
"date": "2023-08-16",
"open": 4.7,
"high": 4.74,
"low": 4.62,
"close": 4.62,
"adjClose": 4.59,
"volume": 9106600,
"unadjustedVolume": 9106600,
"change": -0.08,
"changePercent": -1.7,
"vwap": 4.66,
"label": "August 16, 23",
"changeOverTime": -0.017
},
{
"date": "2023-08-15",
"open": 4.65,
"high": 4.75,
"low": 4.61,
"close": 4.71,
"adjClose": 4.68,
"volume": 8703700,
"unadjustedVolume": 8703700,
"change": 0.06,
"changePercent": 1.29,
"vwap": 4.69,
"label": "August 15, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-08-14",
"open": 4.72,
"high": 4.82,
"low": 4.67,
"close": 4.7,
"adjClose": 4.67,
"volume": 7987000,
"unadjustedVolume": 7987000,
"change": -0.02,
"changePercent": -0.42373,
"vwap": 4.73,
"label": "August 14, 23",
"changeOverTime": -0.0042373
},
{
"date": "2023-08-11",
"open": 4.79,
"high": 4.88,
"low": 4.73,
"close": 4.75,
"adjClose": 4.72,
"volume": 8312600,
"unadjustedVolume": 8312600,
"change": -0.04,
"changePercent": -0.83507,
"vwap": 4.79,
"label": "August 11, 23",
"changeOverTime": -0.0083507
},
{
"date": "2023-08-10",
"open": 5,
"high": 5.18,
"low": 4.82,
"close": 4.84,
"adjClose": 4.81,
"volume": 17792800,
"unadjustedVolume": 17792800,
"change": -0.16,
"changePercent": -3.2,
"vwap": 4.95,
"label": "August 10, 23",
"changeOverTime": -0.032
},
{
"date": "2023-08-09",
"open": 4.79,
"high": 4.91,
"low": 4.78,
"close": 4.88,
"adjClose": 4.85,
"volume": 13107400,
"unadjustedVolume": 13107400,
"change": 0.09,
"changePercent": 1.88,
"vwap": 4.86,
"label": "August 09, 23",
"changeOverTime": 0.0188
},
{
"date": "2023-08-08",
"open": 4.72,
"high": 4.83,
"low": 4.61,
"close": 4.82,
"adjClose": 4.79,
"volume": 13513800,
"unadjustedVolume": 13513800,
"change": 0.1,
"changePercent": 2.12,
"vwap": 4.75,
"label": "August 08, 23",
"changeOverTime": 0.0212
},
{
"date": "2023-08-07",
"open": 4.82,
"high": 4.86,
"low": 4.72,
"close": 4.81,
"adjClose": 4.78,
"volume": 10602300,
"unadjustedVolume": 10602300,
"change": -0.01,
"changePercent": -0.20747,
"vwap": 4.8,
"label": "August 07, 23",
"changeOverTime": -0.0020747
},
{
"date": "2023-08-04",
"open": 5.02,
"high": 5.03,
"low": 4.69,
"close": 4.83,
"adjClose": 4.78,
"volume": 19510000,
"unadjustedVolume": 19510000,
"change": -0.19,
"changePercent": -3.78,
"vwap": 4.85,
"label": "August 04, 23",
"changeOverTime": -0.0378
},
{
"date": "2023-08-03",
"open": 4.92,
"high": 5.06,
"low": 4.92,
"close": 4.98,
"adjClose": 4.93,
"volume": 10707800,
"unadjustedVolume": 10707800,
"change": 0.06,
"changePercent": 1.22,
"vwap": 4.99,
"label": "August 03, 23",
"changeOverTime": 0.0122
},
{
"date": "2023-08-02",
"open": 5.03,
"high": 5.13,
"low": 4.82,
"close": 4.96,
"adjClose": 4.91,
"volume": 20117100,
"unadjustedVolume": 20117100,
"change": -0.07,
"changePercent": -1.39,
"vwap": 4.97,
"label": "August 02, 23",
"changeOverTime": -0.0139
},
{
"date": "2023-08-01",
"open": 5.32,
"high": 5.65,
"low": 4.86,
"close": 4.98,
"adjClose": 4.93,
"volume": 24528200,
"unadjustedVolume": 24528200,
"change": -0.34,
"changePercent": -6.39,
"vwap": 5.16,
"label": "August 01, 23",
"changeOverTime": -0.0639
},
{
"date": "2023-07-31",
"open": 5.21,
"high": 5.39,
"low": 5.07,
"close": 5.1,
"adjClose": 5.05,
"volume": 24200700,
"unadjustedVolume": 24200700,
"change": -0.11,
"changePercent": -2.11,
"vwap": 5.19,
"label": "July 31, 23",
"changeOverTime": -0.0211
},
{
"date": "2023-07-28",
"open": 4.85,
"high": 5.16,
"low": 4.8,
"close": 5.11,
"adjClose": 5.06,
"volume": 19849300,
"unadjustedVolume": 19849300,
"change": 0.26,
"changePercent": 5.36,
"vwap": 5.02,
"label": "July 28, 23",
"changeOverTime": 0.0536
},
{
"date": "2023-07-27",
"open": 4.96,
"high": 5.03,
"low": 4.7,
"close": 4.81,
"adjClose": 4.76,
"volume": 21181900,
"unadjustedVolume": 21181900,
"change": -0.15,
"changePercent": -3.02,
"vwap": 4.85,
"label": "July 27, 23",
"changeOverTime": -0.0302
},
{
"date": "2023-07-26",
"open": 5.12,
"high": 5.3,
"low": 4.88,
"close": 4.89,
"adjClose": 4.84,
"volume": 31869900,
"unadjustedVolume": 31869900,
"change": -0.23,
"changePercent": -4.49,
"vwap": 5.02,
"label": "July 26, 23",
"changeOverTime": -0.0449
},
{
"date": "2023-07-25",
"open": 5.96,
"high": 5.98,
"low": 5.07,
"close": 5.13,
"adjClose": 5.08,
"volume": 44713800,
"unadjustedVolume": 44713800,
"change": -0.83,
"changePercent": -13.93,
"vwap": 5.39,
"label": "July 25, 23",
"changeOverTime": -0.1393
},
{
"date": "2023-07-24",
"open": 6.77,
"high": 6.94,
"low": 5.98,
"close": 6,
"adjClose": 5.94,
"volume": 39118000,
"unadjustedVolume": 39118000,
"change": -0.77,
"changePercent": -11.37,
"vwap": 6.31,
"label": "July 24, 23",
"changeOverTime": -0.1137
},
{
"date": "2023-07-21",
"open": 6.99,
"high": 7.39,
"low": 6.57,
"close": 7.08,
"adjClose": 7.01,
"volume": 132913300,
"unadjustedVolume": 132913300,
"change": 0.09,
"changePercent": 1.29,
"vwap": 7.01,
"label": "July 21, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-07-20",
"open": 5.47,
"high": 7.95,
"low": 5.43,
"close": 7.81,
"adjClose": 7.73,
"volume": 127968500,
"unadjustedVolume": 127968500,
"change": 2.34,
"changePercent": 42.78,
"vwap": 7.06,
"label": "July 20, 23",
"changeOverTime": 0.4278
},
{
"date": "2023-07-19",
"open": 5.29,
"high": 5.56,
"low": 5.27,
"close": 5.49,
"adjClose": 5.43,
"volume": 30894400,
"unadjustedVolume": 30894400,
"change": 0.2,
"changePercent": 3.78,
"vwap": 5.44,
"label": "July 19, 23",
"changeOverTime": 0.0378
},
{
"date": "2023-07-18",
"open": 4.94,
"high": 5.37,
"low": 4.92,
"close": 5.29,
"adjClose": 5.24,
"volume": 30128300,
"unadjustedVolume": 30128300,
"change": 0.35,
"changePercent": 7.09,
"vwap": 5.19,
"label": "July 18, 23",
"changeOverTime": 0.0709
},
{
"date": "2023-07-17",
"open": 4.71,
"high": 4.96,
"low": 4.65,
"close": 4.94,
"adjClose": 4.89,
"volume": 14767800,
"unadjustedVolume": 14767800,
"change": 0.23,
"changePercent": 4.88,
"vwap": 4.85,
"label": "July 17, 23",
"changeOverTime": 0.0488
},
{
"date": "2023-07-14",
"open": 4.84,
"high": 4.85,
"low": 4.72,
"close": 4.75,
"adjClose": 4.7,
"volume": 15178500,
"unadjustedVolume": 15178500,
"change": -0.09,
"changePercent": -1.86,
"vwap": 4.77,
"label": "July 14, 23",
"changeOverTime": -0.0186
},
{
"date": "2023-07-13",
"open": 4.8,
"high": 4.92,
"low": 4.78,
"close": 4.89,
"adjClose": 4.84,
"volume": 9727200,
"unadjustedVolume": 9727200,
"change": 0.09,
"changePercent": 1.87,
"vwap": 4.86,
"label": "July 13, 23",
"changeOverTime": 0.0187
},
{
"date": "2023-07-12",
"open": 4.82,
"high": 4.86,
"low": 4.73,
"close": 4.81,
"adjClose": 4.76,
"volume": 14071200,
"unadjustedVolume": 14071200,
"change": -0.01,
"changePercent": -0.20747,
"vwap": 4.8,
"label": "July 12, 23",
"changeOverTime": -0.0020747
},
{
"date": "2023-07-11",
"open": 4.63,
"high": 4.8,
"low": 4.61,
"close": 4.78,
"adjClose": 4.73,
"volume": 16910800,
"unadjustedVolume": 16910800,
"change": 0.15,
"changePercent": 3.24,
"vwap": 4.73,
"label": "July 11, 23",
"changeOverTime": 0.0324
},
{
"date": "2023-07-10",
"open": 4.5,
"high": 4.67,
"low": 4.45,
"close": 4.61,
"adjClose": 4.56,
"volume": 17402000,
"unadjustedVolume": 17402000,
"change": 0.11,
"changePercent": 2.44,
"vwap": 4.58,
"label": "July 10, 23",
"changeOverTime": 0.0244
},
{
"date": "2023-07-07",
"open": 4.44,
"high": 4.5,
"low": 4.41,
"close": 4.45,
"adjClose": 4.4,
"volume": 11730600,
"unadjustedVolume": 11730600,
"change": 0.01,
"changePercent": 0.22523,
"vwap": 4.45,
"label": "July 07, 23",
"changeOverTime": 0.0022523
},
{
"date": "2023-07-06",
"open": 4.52,
"high": 4.53,
"low": 4.4,
"close": 4.44,
"adjClose": 4.39,
"volume": 11983300,
"unadjustedVolume": 11983300,
"change": -0.08,
"changePercent": -1.77,
"vwap": 4.46,
"label": "July 06, 23",
"changeOverTime": -0.0177
},
{
"date": "2023-07-05",
"open": 4.6,
"high": 4.61,
"low": 4.45,
"close": 4.56,
"adjClose": 4.51,
"volume": 14322100,
"unadjustedVolume": 14322100,
"change": -0.04,
"changePercent": -0.86957,
"vwap": 4.54,
"label": "July 05, 23",
"changeOverTime": -0.0086957
},
{
"date": "2023-07-03",
"open": 4.56,
"high": 4.64,
"low": 4.51,
"close": 4.63,
"adjClose": 4.58,
"volume": 11365800,
"unadjustedVolume": 11365800,
"change": 0.07,
"changePercent": 1.54,
"vwap": 4.59,
"label": "July 03, 23",
"changeOverTime": 0.0154
},
{
"date": "2023-06-30",
"open": 4.37,
"high": 4.55,
"low": 4.32,
"close": 4.53,
"adjClose": 4.48,
"volume": 17128200,
"unadjustedVolume": 17128200,
"change": 0.16,
"changePercent": 3.66,
"vwap": 4.47,
"label": "June 30, 23",
"changeOverTime": 0.0366
},
{
"date": "2023-06-29",
"open": 4.3,
"high": 4.33,
"low": 4.16,
"close": 4.33,
"adjClose": 4.28,
"volume": 15686800,
"unadjustedVolume": 15686800,
"change": 0.03,
"changePercent": 0.69767,
"vwap": 4.27,
"label": "June 29, 23",
"changeOverTime": 0.0069767
},
{
"date": "2023-06-28",
"open": 4.14,
"high": 4.29,
"low": 4.11,
"close": 4.27,
"adjClose": 4.23,
"volume": 21406200,
"unadjustedVolume": 21406200,
"change": 0.13,
"changePercent": 3.14,
"vwap": 4.22,
"label": "June 28, 23",
"changeOverTime": 0.0314
},
{
"date": "2023-06-27",
"open": 3.92,
"high": 4.32,
"low": 3.89,
"close": 4.09,
"adjClose": 4.05,
"volume": 39288300,
"unadjustedVolume": 39288300,
"change": 0.17,
"changePercent": 4.34,
"vwap": 4.1,
"label": "June 27, 23",
"changeOverTime": 0.0434
},
{
"date": "2023-06-26",
"open": 3.83,
"high": 3.95,
"low": 3.8,
"close": 3.91,
"adjClose": 3.87,
"volume": 10996000,
"unadjustedVolume": 10996000,
"change": 0.08,
"changePercent": 2.09,
"vwap": 3.89,
"label": "June 26, 23",
"changeOverTime": 0.0209
},
{
"date": "2023-06-23",
"open": 3.7,
"high": 3.85,
"low": 3.65,
"close": 3.83,
"adjClose": 3.79,
"volume": 23944800,
"unadjustedVolume": 23944800,
"change": 0.13,
"changePercent": 3.51,
"vwap": 3.78,
"label": "June 23, 23",
"changeOverTime": 0.0351
},
{
"date": "2023-06-22",
"open": 3.67,
"high": 3.78,
"low": 3.65,
"close": 3.75,
"adjClose": 3.71,
"volume": 18711900,
"unadjustedVolume": 18711900,
"change": 0.08,
"changePercent": 2.18,
"vwap": 3.73,
"label": "June 22, 23",
"changeOverTime": 0.0218
},
{
"date": "2023-06-21",
"open": 3.77,
"high": 3.77,
"low": 3.65,
"close": 3.66,
"adjClose": 3.62,
"volume": 14579000,
"unadjustedVolume": 14579000,
"change": -0.11,
"changePercent": -2.92,
"vwap": 3.69,
"label": "June 21, 23",
"changeOverTime": -0.0292
},
{
"date": "2023-06-20",
"open": 3.95,
"high": 3.97,
"low": 3.7,
"close": 3.75,
"adjClose": 3.71,
"volume": 26948800,
"unadjustedVolume": 26948800,
"change": -0.2,
"changePercent": -5.06,
"vwap": 3.81,
"label": "June 20, 23",
"changeOverTime": -0.0506
},
{
"date": "2023-06-16",
"open": 3.91,
"high": 3.98,
"low": 3.79,
"close": 3.94,
"adjClose": 3.9,
"volume": 57970500,
"unadjustedVolume": 57970500,
"change": 0.03,
"changePercent": 0.76726,
"vwap": 3.9,
"label": "June 16, 23",
"changeOverTime": 0.0076726
},
{
"date": "2023-06-15",
"open": 3.79,
"high": 3.84,
"low": 3.75,
"close": 3.83,
"adjClose": 3.79,
"volume": 10965000,
"unadjustedVolume": 10965000,
"change": 0.04,
"changePercent": 1.06,
"vwap": 3.81,
"label": "June 15, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-06-14",
"open": 3.83,
"high": 3.91,
"low": 3.76,
"close": 3.77,
"adjClose": 3.73,
"volume": 18443300,
"unadjustedVolume": 18443300,
"change": -0.06,
"changePercent": -1.57,
"vwap": 3.81,
"label": "June 14, 23",
"changeOverTime": -0.0157
},
{
"date": "2023-06-13",
"open": 3.81,
"high": 3.85,
"low": 3.78,
"close": 3.83,
"adjClose": 3.79,
"volume": 11525700,
"unadjustedVolume": 11525700,
"change": 0.02,
"changePercent": 0.52493,
"vwap": 3.82,
"label": "June 13, 23",
"changeOverTime": 0.0052493
},
{
"date": "2023-06-12",
"open": 3.79,
"high": 3.82,
"low": 3.67,
"close": 3.79,
"adjClose": 3.75,
"volume": 14183700,
"unadjustedVolume": 14183700,
"change": 0,
"changePercent": 0,
"vwap": 3.76,
"label": "June 12, 23",
"changeOverTime": 0
},
{
"date": "2023-06-09",
"open": 3.89,
"high": 3.89,
"low": 3.79,
"close": 3.81,
"adjClose": 3.77,
"volume": 13141700,
"unadjustedVolume": 13141700,
"change": -0.08,
"changePercent": -2.06,
"vwap": 3.83,
"label": "June 09, 23",
"changeOverTime": -0.0206
},
{
"date": "2023-06-08",
"open": 3.88,
"high": 3.92,
"low": 3.77,
"close": 3.88,
"adjClose": 3.84,
"volume": 14961800,
"unadjustedVolume": 14961800,
"change": 0,
"changePercent": 0,
"vwap": 3.86,
"label": "June 08, 23",
"changeOverTime": 0
}
]
}