Revision control
Copy as Markdown
{
"symbol": "TEAM",
"historical": [
{
"date": "2023-12-07",
"open": 188.92,
"high": 190.0299,
"low": 186.21,
"close": 187.85,
"adjClose": 187.85,
"volume": 846228,
"unadjustedVolume": 815749,
"change": -1.07,
"changePercent": -0.56638,
"vwap": 187.85,
"label": "December 07, 23",
"changeOverTime": -0.0056638
},
{
"date": "2023-12-06",
"open": 191.66,
"high": 192.68,
"low": 188.17,
"close": 188.72,
"adjClose": 188.72,
"volume": 1255490,
"unadjustedVolume": 1255500,
"change": -2.94,
"changePercent": -1.53,
"vwap": 189.56,
"label": "December 06, 23",
"changeOverTime": -0.0153
},
{
"date": "2023-12-05",
"open": 194.54,
"high": 194.61,
"low": 188.84,
"close": 190.7,
"adjClose": 190.7,
"volume": 1352235,
"unadjustedVolume": 1352000,
"change": -3.84,
"changePercent": -1.97,
"vwap": 190.68,
"label": "December 05, 23",
"changeOverTime": -0.0197
},
{
"date": "2023-12-04",
"open": 193.39,
"high": 194.9296,
"low": 187.79,
"close": 194.43,
"adjClose": 194.43,
"volume": 1660567,
"unadjustedVolume": 1660400,
"change": 1.04,
"changePercent": 0.53777,
"vwap": 192.67,
"label": "December 04, 23",
"changeOverTime": 0.0053777
},
{
"date": "2023-12-01",
"open": 190.25,
"high": 195.57,
"low": 189.185,
"close": 195.11,
"adjClose": 195.11,
"volume": 1105383,
"unadjustedVolume": 1105200,
"change": 4.86,
"changePercent": 2.55,
"vwap": 194.2,
"label": "December 01, 23",
"changeOverTime": 0.0255
},
{
"date": "2023-11-30",
"open": 196.79,
"high": 200.33,
"low": 188.88,
"close": 190.95,
"adjClose": 190.95,
"volume": 1802602,
"unadjustedVolume": 1802600,
"change": -5.84,
"changePercent": -2.97,
"vwap": 191.49,
"label": "November 30, 23",
"changeOverTime": -0.0297
},
{
"date": "2023-11-29",
"open": 190.29,
"high": 199.36,
"low": 189.485,
"close": 195.55,
"adjClose": 195.55,
"volume": 2300683,
"unadjustedVolume": 2300600,
"change": 5.26,
"changePercent": 2.76,
"vwap": 196.4,
"label": "November 29, 23",
"changeOverTime": 0.0276
},
{
"date": "2023-11-28",
"open": 179.5,
"high": 189.88,
"low": 179.45,
"close": 188.41,
"adjClose": 188.41,
"volume": 2001816,
"unadjustedVolume": 2001800,
"change": 8.91,
"changePercent": 4.96,
"vwap": 187.19,
"label": "November 28, 23",
"changeOverTime": 0.0496
},
{
"date": "2023-11-27",
"open": 180.53,
"high": 183.9225,
"low": 180.06,
"close": 180.32,
"adjClose": 180.32,
"volume": 1212023,
"unadjustedVolume": 1212000,
"change": -0.21,
"changePercent": -0.11632,
"vwap": 181.31,
"label": "November 27, 23",
"changeOverTime": -0.0011632
},
{
"date": "2023-11-24",
"open": 179.74,
"high": 181.895,
"low": 178.63,
"close": 181.59,
"adjClose": 181.59,
"volume": 477905,
"unadjustedVolume": 477900,
"change": 1.85,
"changePercent": 1.03,
"vwap": 180.97,
"label": "November 24, 23",
"changeOverTime": 0.0103
},
{
"date": "2023-11-22",
"open": 185.63,
"high": 186,
"low": 180.36,
"close": 180.55,
"adjClose": 180.55,
"volume": 1038227,
"unadjustedVolume": 1037000,
"change": -5.08,
"changePercent": -2.74,
"vwap": 182.04,
"label": "November 22, 23",
"changeOverTime": -0.0274
},
{
"date": "2023-11-21",
"open": 183.61,
"high": 186.6,
"low": 181.88,
"close": 185.07,
"adjClose": 185.07,
"volume": 1006030,
"unadjustedVolume": 1005900,
"change": 1.46,
"changePercent": 0.79516,
"vwap": 184.19,
"label": "November 21, 23",
"changeOverTime": 0.0079516
},
{
"date": "2023-11-20",
"open": 184.51,
"high": 190.42,
"low": 184.51,
"close": 186.1,
"adjClose": 186.1,
"volume": 1351856,
"unadjustedVolume": 1351300,
"change": 1.59,
"changePercent": 0.86174,
"vwap": 186.16,
"label": "November 20, 23",
"changeOverTime": 0.0086174
},
{
"date": "2023-11-17",
"open": 185.82,
"high": 186.49,
"low": 182.57,
"close": 184.99,
"adjClose": 184.99,
"volume": 972840,
"unadjustedVolume": 972800,
"change": -0.83,
"changePercent": -0.44667,
"vwap": 185.1,
"label": "November 17, 23",
"changeOverTime": -0.0044667
},
{
"date": "2023-11-16",
"open": 186.29,
"high": 187.75,
"low": 183.06,
"close": 186.5,
"adjClose": 186.5,
"volume": 1215864,
"unadjustedVolume": 1215900,
"change": 0.21,
"changePercent": 0.11273,
"vwap": 185.79,
"label": "November 16, 23",
"changeOverTime": 0.0011273
},
{
"date": "2023-11-15",
"open": 186.43,
"high": 191.37,
"low": 185.36,
"close": 187.32,
"adjClose": 187.32,
"volume": 1836000,
"unadjustedVolume": 1835800,
"change": 0.89,
"changePercent": 0.47739,
"vwap": 188.71,
"label": "November 15, 23",
"changeOverTime": 0.0047739
},
{
"date": "2023-11-14",
"open": 180.66,
"high": 186.665,
"low": 180,
"close": 186.2,
"adjClose": 186.2,
"volume": 1760723,
"unadjustedVolume": 1760700,
"change": 5.54,
"changePercent": 3.07,
"vwap": 184.79,
"label": "November 14, 23",
"changeOverTime": 0.0307
},
{
"date": "2023-11-13",
"open": 174.19,
"high": 176.64,
"low": 173.5,
"close": 175.04,
"adjClose": 175.04,
"volume": 1200290,
"unadjustedVolume": 1200300,
"change": 0.85,
"changePercent": 0.48797,
"vwap": 174.92,
"label": "November 13, 23",
"changeOverTime": 0.0048797
},
{
"date": "2023-11-10",
"open": 171.55,
"high": 176.9319,
"low": 169.09,
"close": 176.29,
"adjClose": 176.29,
"volume": 1271143,
"unadjustedVolume": 1269600,
"change": 4.74,
"changePercent": 2.76,
"vwap": 174.52,
"label": "November 10, 23",
"changeOverTime": 0.0276
},
{
"date": "2023-11-09",
"open": 174.99,
"high": 175.86,
"low": 169.84,
"close": 170.84,
"adjClose": 170.84,
"volume": 1408991,
"unadjustedVolume": 1409000,
"change": -4.15,
"changePercent": -2.37,
"vwap": 171.99,
"label": "November 09, 23",
"changeOverTime": -0.0237
},
{
"date": "2023-11-08",
"open": 179.18,
"high": 179.18,
"low": 172.33,
"close": 174.48,
"adjClose": 174.48,
"volume": 1229162,
"unadjustedVolume": 1229200,
"change": -4.7,
"changePercent": -2.62,
"vwap": 174.38,
"label": "November 08, 23",
"changeOverTime": -0.0262
},
{
"date": "2023-11-07",
"open": 176.6,
"high": 182.775,
"low": 173.29,
"close": 178.93,
"adjClose": 178.93,
"volume": 1508942,
"unadjustedVolume": 1522700,
"change": 2.33,
"changePercent": 1.32,
"vwap": 179.46,
"label": "November 07, 23",
"changeOverTime": 0.0132
},
{
"date": "2023-11-06",
"open": 177.5,
"high": 178.3,
"low": 170.26,
"close": 173.55,
"adjClose": 173.55,
"volume": 1526615,
"unadjustedVolume": 1526500,
"change": -3.95,
"changePercent": -2.23,
"vwap": 173,
"label": "November 06, 23",
"changeOverTime": -0.0223
},
{
"date": "2023-11-03",
"open": 168.24,
"high": 180.74,
"low": 165.51,
"close": 176.9,
"adjClose": 176.9,
"volume": 4145204,
"unadjustedVolume": 4144500,
"change": 8.66,
"changePercent": 5.15,
"vwap": 173.8,
"label": "November 03, 23",
"changeOverTime": 0.0515
},
{
"date": "2023-11-02",
"open": 183.08,
"high": 183.59,
"low": 179.1,
"close": 181.4,
"adjClose": 181.4,
"volume": 3337821,
"unadjustedVolume": 3337800,
"change": -1.68,
"changePercent": -0.91763,
"vwap": 179.77,
"label": "November 02, 23",
"changeOverTime": -0.0091763
},
{
"date": "2023-11-01",
"open": 180.7,
"high": 181.55,
"low": 175.35,
"close": 177.85,
"adjClose": 177.85,
"volume": 1748966,
"unadjustedVolume": 1749000,
"change": -2.85,
"changePercent": -1.58,
"vwap": 177.94,
"label": "November 01, 23",
"changeOverTime": -0.0158
},
{
"date": "2023-10-31",
"open": 177.72,
"high": 182.29,
"low": 175.6881,
"close": 180.64,
"adjClose": 180.64,
"volume": 1616023,
"unadjustedVolume": 1616000,
"change": 2.92,
"changePercent": 1.64,
"vwap": 180.51,
"label": "October 31, 23",
"changeOverTime": 0.0164
},
{
"date": "2023-10-30",
"open": 178.81,
"high": 179.64,
"low": 173.5812,
"close": 177.99,
"adjClose": 177.99,
"volume": 978348,
"unadjustedVolume": 978300,
"change": -0.82,
"changePercent": -0.45859,
"vwap": 177.32,
"label": "October 30, 23",
"changeOverTime": -0.0045859
},
{
"date": "2023-10-27",
"open": 178.78,
"high": 179.9699,
"low": 174.01,
"close": 176.46,
"adjClose": 176.46,
"volume": 839330,
"unadjustedVolume": 839300,
"change": -2.32,
"changePercent": -1.3,
"vwap": 177,
"label": "October 27, 23",
"changeOverTime": -0.013
},
{
"date": "2023-10-26",
"open": 179.61,
"high": 181.66,
"low": 174.26,
"close": 176.02,
"adjClose": 176.02,
"volume": 1338889,
"unadjustedVolume": 1338900,
"change": -3.59,
"changePercent": -2,
"vwap": 176.77,
"label": "October 26, 23",
"changeOverTime": -0.02
},
{
"date": "2023-10-25",
"open": 186.86,
"high": 187.525,
"low": 177.1,
"close": 178.59,
"adjClose": 178.59,
"volume": 1924665,
"unadjustedVolume": 1924700,
"change": -8.27,
"changePercent": -4.43,
"vwap": 181.92,
"label": "October 25, 23",
"changeOverTime": -0.0443
},
{
"date": "2023-10-24",
"open": 188.74,
"high": 190.8299,
"low": 185.99,
"close": 190.6,
"adjClose": 190.6,
"volume": 860468,
"unadjustedVolume": 860500,
"change": 1.86,
"changePercent": 0.98548,
"vwap": 189.49,
"label": "October 24, 23",
"changeOverTime": 0.0098548
},
{
"date": "2023-10-23",
"open": 184.42,
"high": 188.66,
"low": 181.36,
"close": 185.96,
"adjClose": 185.96,
"volume": 1007897,
"unadjustedVolume": 1007800,
"change": 1.54,
"changePercent": 0.83505,
"vwap": 186.01,
"label": "October 23, 23",
"changeOverTime": 0.0083505
},
{
"date": "2023-10-20",
"open": 191.19,
"high": 191.19,
"low": 181.82,
"close": 187.07,
"adjClose": 187.07,
"volume": 1677495,
"unadjustedVolume": 1677400,
"change": -4.12,
"changePercent": -2.15,
"vwap": 185.68,
"label": "October 20, 23",
"changeOverTime": -0.0215
},
{
"date": "2023-10-19",
"open": 196.58,
"high": 200.58,
"low": 191.41,
"close": 192.4,
"adjClose": 192.4,
"volume": 1068365,
"unadjustedVolume": 1068400,
"change": -4.18,
"changePercent": -2.13,
"vwap": 195.26,
"label": "October 19, 23",
"changeOverTime": -0.0213
},
{
"date": "2023-10-18",
"open": 197.55,
"high": 198.93,
"low": 191.8074,
"close": 194.01,
"adjClose": 194.01,
"volume": 1117456,
"unadjustedVolume": 1117400,
"change": -3.54,
"changePercent": -1.79,
"vwap": 194.13,
"label": "October 18, 23",
"changeOverTime": -0.0179
},
{
"date": "2023-10-17",
"open": 193.3,
"high": 201.56,
"low": 192.69,
"close": 197.79,
"adjClose": 197.79,
"volume": 1635971,
"unadjustedVolume": 1636000,
"change": 4.49,
"changePercent": 2.32,
"vwap": 198.37,
"label": "October 17, 23",
"changeOverTime": 0.0232
},
{
"date": "2023-10-16",
"open": 188.7,
"high": 199.5,
"low": 188.68,
"close": 196.27,
"adjClose": 196.27,
"volume": 1713432,
"unadjustedVolume": 1713400,
"change": 7.57,
"changePercent": 4.01,
"vwap": 196.3,
"label": "October 16, 23",
"changeOverTime": 0.0401
},
{
"date": "2023-10-13",
"open": 186.56,
"high": 190.5,
"low": 186.2225,
"close": 188.31,
"adjClose": 188.31,
"volume": 2320694,
"unadjustedVolume": 2320700,
"change": 1.75,
"changePercent": 0.93804,
"vwap": 188.44,
"label": "October 13, 23",
"changeOverTime": 0.0093804
},
{
"date": "2023-10-12",
"open": 193,
"high": 193.29,
"low": 184.97,
"close": 186.4,
"adjClose": 186.4,
"volume": 3027726,
"unadjustedVolume": 3027700,
"change": -6.6,
"changePercent": -3.42,
"vwap": 188.83,
"label": "October 12, 23",
"changeOverTime": -0.0342
},
{
"date": "2023-10-11",
"open": 207.85,
"high": 208.43,
"low": 198.74,
"close": 199.45,
"adjClose": 199.45,
"volume": 1420223,
"unadjustedVolume": 1420200,
"change": -8.4,
"changePercent": -4.04,
"vwap": 201.02,
"label": "October 11, 23",
"changeOverTime": -0.0404
},
{
"date": "2023-10-10",
"open": 202.58,
"high": 208.86,
"low": 202.42,
"close": 206,
"adjClose": 206,
"volume": 1119410,
"unadjustedVolume": 1119400,
"change": 3.42,
"changePercent": 1.69,
"vwap": 206.34,
"label": "October 10, 23",
"changeOverTime": 0.0169
},
{
"date": "2023-10-09",
"open": 197.65,
"high": 202.63,
"low": 196.51,
"close": 202.58,
"adjClose": 202.58,
"volume": 775094,
"unadjustedVolume": 775100,
"change": 4.93,
"changePercent": 2.49,
"vwap": 200.96,
"label": "October 09, 23",
"changeOverTime": 0.0249
},
{
"date": "2023-10-06",
"open": 184.38,
"high": 201.8,
"low": 184.38,
"close": 199.21,
"adjClose": 199.21,
"volume": 1448878,
"unadjustedVolume": 1448700,
"change": 14.83,
"changePercent": 8.04,
"vwap": 197.7,
"label": "October 06, 23",
"changeOverTime": 0.0804
},
{
"date": "2023-10-05",
"open": 189.82,
"high": 191.24,
"low": 184.235,
"close": 187.85,
"adjClose": 187.85,
"volume": 1459352,
"unadjustedVolume": 1459300,
"change": -1.97,
"changePercent": -1.04,
"vwap": 186.8,
"label": "October 05, 23",
"changeOverTime": -0.0104
},
{
"date": "2023-10-04",
"open": 192.26,
"high": 194.21,
"low": 189.46,
"close": 189.84,
"adjClose": 189.84,
"volume": 1252546,
"unadjustedVolume": 1252500,
"change": -2.42,
"changePercent": -1.26,
"vwap": 190.74,
"label": "October 04, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-10-03",
"open": 193.49,
"high": 198.3369,
"low": 189.42,
"close": 190.62,
"adjClose": 190.62,
"volume": 1096903,
"unadjustedVolume": 1096700,
"change": -2.87,
"changePercent": -1.48,
"vwap": 192.22,
"label": "October 03, 23",
"changeOverTime": -0.0148
},
{
"date": "2023-10-02",
"open": 201.8,
"high": 201.82,
"low": 195.815,
"close": 197.46,
"adjClose": 197.46,
"volume": 1215300,
"unadjustedVolume": 1215200,
"change": -4.34,
"changePercent": -2.15,
"vwap": 197.7,
"label": "October 02, 23",
"changeOverTime": -0.0215
},
{
"date": "2023-09-29",
"open": 199.6,
"high": 203.865,
"low": 199.2101,
"close": 201.51,
"adjClose": 201.51,
"volume": 957751,
"unadjustedVolume": 957700,
"change": 1.91,
"changePercent": 0.95691,
"vwap": 201.81,
"label": "September 29, 23",
"changeOverTime": 0.0095691
},
{
"date": "2023-09-28",
"open": 194.97,
"high": 200.52,
"low": 192.6,
"close": 196.94,
"adjClose": 196.94,
"volume": 1356923,
"unadjustedVolume": 1356900,
"change": 1.97,
"changePercent": 1.01,
"vwap": 196.62,
"label": "September 28, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-09-27",
"open": 192.92,
"high": 200.65,
"low": 192.92,
"close": 197.52,
"adjClose": 197.52,
"volume": 1523580,
"unadjustedVolume": 1523600,
"change": 4.6,
"changePercent": 2.38,
"vwap": 197.15,
"label": "September 27, 23",
"changeOverTime": 0.0238
},
{
"date": "2023-09-26",
"open": 194.65,
"high": 196.775,
"low": 189.74,
"close": 191.4,
"adjClose": 191.4,
"volume": 1089817,
"unadjustedVolume": 1089800,
"change": -3.25,
"changePercent": -1.67,
"vwap": 191.98,
"label": "September 26, 23",
"changeOverTime": -0.0167
},
{
"date": "2023-09-25",
"open": 194.13,
"high": 197.05,
"low": 193.32,
"close": 196.46,
"adjClose": 196.46,
"volume": 721091,
"unadjustedVolume": 721100,
"change": 2.33,
"changePercent": 1.2,
"vwap": 195.83,
"label": "September 25, 23",
"changeOverTime": 0.012
},
{
"date": "2023-09-22",
"open": 190.48,
"high": 197.5886,
"low": 190.48,
"close": 195.46,
"adjClose": 195.46,
"volume": 1076558,
"unadjustedVolume": 1075400,
"change": 4.98,
"changePercent": 2.61,
"vwap": 195.43,
"label": "September 22, 23",
"changeOverTime": 0.0261
},
{
"date": "2023-09-21",
"open": 196.34,
"high": 197.85,
"low": 189.3,
"close": 189.95,
"adjClose": 189.95,
"volume": 1538917,
"unadjustedVolume": 1539600,
"change": -6.39,
"changePercent": -3.25,
"vwap": 191.5,
"label": "September 21, 23",
"changeOverTime": -0.0325
},
{
"date": "2023-09-20",
"open": 207.11,
"high": 208.92,
"low": 200.54,
"close": 200.82,
"adjClose": 200.82,
"volume": 751070,
"unadjustedVolume": 750800,
"change": -6.29,
"changePercent": -3.04,
"vwap": 203.31,
"label": "September 20, 23",
"changeOverTime": -0.0304
},
{
"date": "2023-09-19",
"open": 204.62,
"high": 205.95,
"low": 199.86,
"close": 205.36,
"adjClose": 205.36,
"volume": 688054,
"unadjustedVolume": 688000,
"change": 0.74,
"changePercent": 0.36165,
"vwap": 203.97,
"label": "September 19, 23",
"changeOverTime": 0.0036165
},
{
"date": "2023-09-18",
"open": 202.01,
"high": 208.6,
"low": 202.01,
"close": 204.88,
"adjClose": 204.88,
"volume": 1120010,
"unadjustedVolume": 1120000,
"change": 2.87,
"changePercent": 1.42,
"vwap": 205.9,
"label": "September 18, 23",
"changeOverTime": 0.0142
},
{
"date": "2023-09-15",
"open": 208.44,
"high": 208.44,
"low": 200.545,
"close": 203.03,
"adjClose": 203.03,
"volume": 1967334,
"unadjustedVolume": 1967300,
"change": -5.41,
"changePercent": -2.6,
"vwap": 203.21,
"label": "September 15, 23",
"changeOverTime": -0.026
},
{
"date": "2023-09-14",
"open": 209.87,
"high": 210.35,
"low": 206.06,
"close": 209.4,
"adjClose": 209.4,
"volume": 671802,
"unadjustedVolume": 671800,
"change": -0.47,
"changePercent": -0.22395,
"vwap": 208.67,
"label": "September 14, 23",
"changeOverTime": -0.0022395
},
{
"date": "2023-09-13",
"open": 210.87,
"high": 212.99,
"low": 208.25,
"close": 208.89,
"adjClose": 208.89,
"volume": 674448,
"unadjustedVolume": 674300,
"change": -1.98,
"changePercent": -0.93897,
"vwap": 209.54,
"label": "September 13, 23",
"changeOverTime": -0.0093897
},
{
"date": "2023-09-12",
"open": 211.31,
"high": 215.77,
"low": 210.32,
"close": 211.22,
"adjClose": 211.22,
"volume": 961125,
"unadjustedVolume": 961100,
"change": -0.09,
"changePercent": -0.04259145,
"vwap": 212.28,
"label": "September 12, 23",
"changeOverTime": -0.0004259145
},
{
"date": "2023-09-11",
"open": 209.44,
"high": 215.14,
"low": 208.17,
"close": 214.03,
"adjClose": 214.03,
"volume": 1481069,
"unadjustedVolume": 1481100,
"change": 4.59,
"changePercent": 2.19,
"vwap": 212.69,
"label": "September 11, 23",
"changeOverTime": 0.0219
},
{
"date": "2023-09-08",
"open": 207.3,
"high": 208.1499,
"low": 204.06,
"close": 206.6,
"adjClose": 206.6,
"volume": 993175,
"unadjustedVolume": 993100,
"change": -0.7,
"changePercent": -0.33767,
"vwap": 206.3,
"label": "September 08, 23",
"changeOverTime": -0.0033767
},
{
"date": "2023-09-07",
"open": 200,
"high": 209.32,
"low": 200,
"close": 206.92,
"adjClose": 206.92,
"volume": 1179277,
"unadjustedVolume": 1179300,
"change": 6.92,
"changePercent": 3.46,
"vwap": 206.52,
"label": "September 07, 23",
"changeOverTime": 0.0346
},
{
"date": "2023-09-06",
"open": 205,
"high": 208.5,
"low": 203.79,
"close": 206.4,
"adjClose": 206.4,
"volume": 871849,
"unadjustedVolume": 871700,
"change": 1.4,
"changePercent": 0.68293,
"vwap": 206,
"label": "September 06, 23",
"changeOverTime": 0.0068293
},
{
"date": "2023-09-05",
"open": 203.57,
"high": 207.11,
"low": 199.905,
"close": 205.91,
"adjClose": 205.91,
"volume": 917286,
"unadjustedVolume": 917300,
"change": 2.34,
"changePercent": 1.15,
"vwap": 205.13,
"label": "September 05, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-09-01",
"open": 203.41,
"high": 207.42,
"low": 202.39,
"close": 204.45,
"adjClose": 204.45,
"volume": 784596,
"unadjustedVolume": 784600,
"change": 1.04,
"changePercent": 0.51128,
"vwap": 204.63,
"label": "September 01, 23",
"changeOverTime": 0.0051128
},
{
"date": "2023-08-31",
"open": 202,
"high": 206.22,
"low": 201.7,
"close": 204.06,
"adjClose": 204.06,
"volume": 1160588,
"unadjustedVolume": 1160500,
"change": 2.06,
"changePercent": 1.02,
"vwap": 204.36,
"label": "August 31, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-08-30",
"open": 198.78,
"high": 202.8397,
"low": 197.3,
"close": 202.26,
"adjClose": 202.26,
"volume": 924491,
"unadjustedVolume": 924500,
"change": 3.48,
"changePercent": 1.75,
"vwap": 201.39,
"label": "August 30, 23",
"changeOverTime": 0.0175
},
{
"date": "2023-08-29",
"open": 191.16,
"high": 199.81,
"low": 189.69,
"close": 198.9,
"adjClose": 198.9,
"volume": 1085870,
"unadjustedVolume": 1085900,
"change": 7.74,
"changePercent": 4.05,
"vwap": 197.52,
"label": "August 29, 23",
"changeOverTime": 0.0405
},
{
"date": "2023-08-28",
"open": 191.61,
"high": 193.96,
"low": 189.83,
"close": 191.4,
"adjClose": 191.4,
"volume": 730825,
"unadjustedVolume": 730800,
"change": -0.21,
"changePercent": -0.1096,
"vwap": 191.78,
"label": "August 28, 23",
"changeOverTime": -0.001096
},
{
"date": "2023-08-25",
"open": 184.11,
"high": 191.6,
"low": 183.78,
"close": 191.02,
"adjClose": 191.02,
"volume": 1019959,
"unadjustedVolume": 1019800,
"change": 6.91,
"changePercent": 3.75,
"vwap": 188.88,
"label": "August 25, 23",
"changeOverTime": 0.0375
},
{
"date": "2023-08-24",
"open": 193.34,
"high": 193.34,
"low": 183.69,
"close": 184.02,
"adjClose": 184.02,
"volume": 1217144,
"unadjustedVolume": 1217100,
"change": -9.32,
"changePercent": -4.82,
"vwap": 186.11,
"label": "August 24, 23",
"changeOverTime": -0.0482
},
{
"date": "2023-08-23",
"open": 190,
"high": 194.63,
"low": 189.53,
"close": 191.69,
"adjClose": 191.69,
"volume": 1283419,
"unadjustedVolume": 1283400,
"change": 1.69,
"changePercent": 0.88947,
"vwap": 192.14,
"label": "August 23, 23",
"changeOverTime": 0.0088947
},
{
"date": "2023-08-22",
"open": 184.72,
"high": 191.08,
"low": 184.03,
"close": 190.04,
"adjClose": 190.04,
"volume": 1050807,
"unadjustedVolume": 1050700,
"change": 5.32,
"changePercent": 2.88,
"vwap": 189.1,
"label": "August 22, 23",
"changeOverTime": 0.0288
},
{
"date": "2023-08-21",
"open": 187.02,
"high": 187.49,
"low": 182.59,
"close": 184.15,
"adjClose": 184.15,
"volume": 1603737,
"unadjustedVolume": 1603700,
"change": -2.87,
"changePercent": -1.53,
"vwap": 184.52,
"label": "August 21, 23",
"changeOverTime": -0.0153
},
{
"date": "2023-08-18",
"open": 181.81,
"high": 187.68,
"low": 179.59,
"close": 186.3,
"adjClose": 186.3,
"volume": 963472,
"unadjustedVolume": 957800,
"change": 4.49,
"changePercent": 2.47,
"vwap": 185.45,
"label": "August 18, 23",
"changeOverTime": 0.0247
},
{
"date": "2023-08-17",
"open": 186.97,
"high": 187,
"low": 181.85,
"close": 185.34,
"adjClose": 185.34,
"volume": 1333550,
"unadjustedVolume": 1333400,
"change": -1.63,
"changePercent": -0.8718,
"vwap": 184.87,
"label": "August 17, 23",
"changeOverTime": -0.008718
},
{
"date": "2023-08-16",
"open": 191.34,
"high": 194.76,
"low": 186.84,
"close": 186.97,
"adjClose": 186.97,
"volume": 1269286,
"unadjustedVolume": 1269300,
"change": -4.37,
"changePercent": -2.28,
"vwap": 189.45,
"label": "August 16, 23",
"changeOverTime": -0.0228
},
{
"date": "2023-08-15",
"open": 197.31,
"high": 199.39,
"low": 192.06,
"close": 193.13,
"adjClose": 193.13,
"volume": 1468122,
"unadjustedVolume": 1468000,
"change": -4.18,
"changePercent": -2.12,
"vwap": 194.43,
"label": "August 15, 23",
"changeOverTime": -0.0212
},
{
"date": "2023-08-14",
"open": 195.2,
"high": 202.78,
"low": 194.7416,
"close": 199.87,
"adjClose": 199.87,
"volume": 1219548,
"unadjustedVolume": 1219500,
"change": 4.67,
"changePercent": 2.39,
"vwap": 199.96,
"label": "August 14, 23",
"changeOverTime": 0.0239
},
{
"date": "2023-08-11",
"open": 195.66,
"high": 200.2699,
"low": 195.13,
"close": 197.66,
"adjClose": 197.66,
"volume": 1011624,
"unadjustedVolume": 999800,
"change": 2,
"changePercent": 1.02,
"vwap": 198,
"label": "August 11, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-08-10",
"open": 194.2,
"high": 202.6399,
"low": 193.38,
"close": 197.47,
"adjClose": 197.47,
"volume": 1672766,
"unadjustedVolume": 1672800,
"change": 3.27,
"changePercent": 1.68,
"vwap": 198.19,
"label": "August 10, 23",
"changeOverTime": 0.0168
},
{
"date": "2023-08-09",
"open": 196,
"high": 196.9999,
"low": 191.28,
"close": 192.34,
"adjClose": 192.34,
"volume": 1455713,
"unadjustedVolume": 1455500,
"change": -3.66,
"changePercent": -1.87,
"vwap": 193.4,
"label": "August 09, 23",
"changeOverTime": -0.0187
},
{
"date": "2023-08-08",
"open": 189.02,
"high": 197.91,
"low": 188.26,
"close": 196.13,
"adjClose": 196.13,
"volume": 1908083,
"unadjustedVolume": 1907900,
"change": 7.11,
"changePercent": 3.76,
"vwap": 193.94,
"label": "August 08, 23",
"changeOverTime": 0.0376
},
{
"date": "2023-08-07",
"open": 197.52,
"high": 198,
"low": 188.76,
"close": 193.52,
"adjClose": 193.52,
"volume": 2427826,
"unadjustedVolume": 2427800,
"change": -4,
"changePercent": -2.03,
"vwap": 191.78,
"label": "August 07, 23",
"changeOverTime": -0.0203
},
{
"date": "2023-08-04",
"open": 210.91,
"high": 211.648,
"low": 197.11,
"close": 198.84,
"adjClose": 198.84,
"volume": 5215201,
"unadjustedVolume": 5214400,
"change": -12.07,
"changePercent": -5.72,
"vwap": 200.55,
"label": "August 04, 23",
"changeOverTime": -0.0572
},
{
"date": "2023-08-03",
"open": 168.15,
"high": 170.77,
"low": 166.9915,
"close": 169.65,
"adjClose": 169.65,
"volume": 2417891,
"unadjustedVolume": 2396000,
"change": 1.5,
"changePercent": 0.89206,
"vwap": 173.77,
"label": "August 03, 23",
"changeOverTime": 0.0089206
},
{
"date": "2023-08-02",
"open": 176.71,
"high": 176.71,
"low": 168.01,
"close": 169.7,
"adjClose": 169.7,
"volume": 1938779,
"unadjustedVolume": 1938300,
"change": -7.01,
"changePercent": -3.97,
"vwap": 170.8,
"label": "August 02, 23",
"changeOverTime": -0.0397
},
{
"date": "2023-08-01",
"open": 178.63,
"high": 183.86,
"low": 175.69,
"close": 181.65,
"adjClose": 181.65,
"volume": 1121064,
"unadjustedVolume": 1120000,
"change": 3.02,
"changePercent": 1.69,
"vwap": 181.26,
"label": "August 01, 23",
"changeOverTime": 0.0169
},
{
"date": "2023-07-31",
"open": 174.89,
"high": 183.5,
"low": 174.76,
"close": 181.94,
"adjClose": 181.940002,
"volume": 1564452,
"unadjustedVolume": 1563600,
"change": 7.05,
"changePercent": 4.03,
"vwap": 181.31,
"label": "July 31, 23",
"changeOverTime": 0.0403
},
{
"date": "2023-07-28",
"open": 173.49,
"high": 175.54,
"low": 169.085,
"close": 174.21,
"adjClose": 174.210007,
"volume": 1784197,
"unadjustedVolume": 1783800,
"change": 0.72,
"changePercent": 0.41501,
"vwap": 172.95,
"label": "July 28, 23",
"changeOverTime": 0.0041501
},
{
"date": "2023-07-27",
"open": 181.22,
"high": 181.65,
"low": 169.83,
"close": 170.56,
"adjClose": 170.559998,
"volume": 1481450,
"unadjustedVolume": 1481400,
"change": -10.66,
"changePercent": -5.88,
"vwap": 173.67,
"label": "July 27, 23",
"changeOverTime": -0.0588
},
{
"date": "2023-07-26",
"open": 175,
"high": 179.01,
"low": 172.285,
"close": 176.65,
"adjClose": 176.649994,
"volume": 1181592,
"unadjustedVolume": 1181400,
"change": 1.65,
"changePercent": 0.94286,
"vwap": 176.63,
"label": "July 26, 23",
"changeOverTime": 0.0094286
},
{
"date": "2023-07-25",
"open": 173.44,
"high": 180.49,
"low": 173.44,
"close": 177.93,
"adjClose": 177.929993,
"volume": 1222532,
"unadjustedVolume": 1222500,
"change": 4.49,
"changePercent": 2.59,
"vwap": 177.43,
"label": "July 25, 23",
"changeOverTime": 0.0259
},
{
"date": "2023-07-24",
"open": 176.74,
"high": 177.37,
"low": 171.53,
"close": 173.09,
"adjClose": 173.089996,
"volume": 1539183,
"unadjustedVolume": 1539100,
"change": -3.65,
"changePercent": -2.07,
"vwap": 173.6,
"label": "July 24, 23",
"changeOverTime": -0.0207
},
{
"date": "2023-07-21",
"open": 176.98,
"high": 178.938,
"low": 173.22,
"close": 174.42,
"adjClose": 174.419998,
"volume": 4161322,
"unadjustedVolume": 4161200,
"change": -2.56,
"changePercent": -1.45,
"vwap": 174.96,
"label": "July 21, 23",
"changeOverTime": -0.0145
},
{
"date": "2023-07-20",
"open": 185.94,
"high": 186.01,
"low": 174.23,
"close": 175.64,
"adjClose": 175.639999,
"volume": 2478729,
"unadjustedVolume": 2478700,
"change": -10.3,
"changePercent": -5.54,
"vwap": 177.94,
"label": "July 20, 23",
"changeOverTime": -0.0554
},
{
"date": "2023-07-19",
"open": 189.41,
"high": 195.99,
"low": 186.69,
"close": 188.58,
"adjClose": 188.580002,
"volume": 2055485,
"unadjustedVolume": 2055500,
"change": -0.83,
"changePercent": -0.4382,
"vwap": 190.27,
"label": "July 19, 23",
"changeOverTime": -0.004382
},
{
"date": "2023-07-18",
"open": 180.85,
"high": 188.81,
"low": 180.28,
"close": 187.45,
"adjClose": 187.449997,
"volume": 1403954,
"unadjustedVolume": 1403900,
"change": 6.6,
"changePercent": 3.65,
"vwap": 186.31,
"label": "July 18, 23",
"changeOverTime": 0.0365
},
{
"date": "2023-07-17",
"open": 179.76,
"high": 184.52,
"low": 174.22,
"close": 180.43,
"adjClose": 180.429993,
"volume": 1602358,
"unadjustedVolume": 1602400,
"change": 0.67,
"changePercent": 0.37272,
"vwap": 180.71,
"label": "July 17, 23",
"changeOverTime": 0.0037272
},
{
"date": "2023-07-14",
"open": 178.57,
"high": 191.49,
"low": 178.485,
"close": 178.97,
"adjClose": 178.970001,
"volume": 3022118,
"unadjustedVolume": 3021700,
"change": 0.4,
"changePercent": 0.224,
"vwap": 183.23,
"label": "July 14, 23",
"changeOverTime": 0.00224
},
{
"date": "2023-07-13",
"open": 176.99,
"high": 180.14,
"low": 173.91,
"close": 177.96,
"adjClose": 177.960007,
"volume": 1386283,
"unadjustedVolume": 1386100,
"change": 0.97,
"changePercent": 0.54805,
"vwap": 177.68,
"label": "July 13, 23",
"changeOverTime": 0.0054805
},
{
"date": "2023-07-12",
"open": 175.58,
"high": 176.4085,
"low": 171.29,
"close": 175.34,
"adjClose": 175.339996,
"volume": 1639202,
"unadjustedVolume": 1639200,
"change": -0.24,
"changePercent": -0.13669,
"vwap": 174.37,
"label": "July 12, 23",
"changeOverTime": -0.0013669
},
{
"date": "2023-07-11",
"open": 174.82,
"high": 176.32,
"low": 170.47,
"close": 174.52,
"adjClose": 174.520004,
"volume": 958276,
"unadjustedVolume": 958200,
"change": -0.3,
"changePercent": -0.17161,
"vwap": 173.96,
"label": "July 11, 23",
"changeOverTime": -0.0017161
},
{
"date": "2023-07-10",
"open": 168.13,
"high": 173.8849,
"low": 165.631,
"close": 173.49,
"adjClose": 173.490005,
"volume": 1174954,
"unadjustedVolume": 1175000,
"change": 5.36,
"changePercent": 3.19,
"vwap": 171.96,
"label": "July 10, 23",
"changeOverTime": 0.0319
},
{
"date": "2023-07-07",
"open": 165.57,
"high": 173.43,
"low": 165.57,
"close": 169.45,
"adjClose": 169.449997,
"volume": 1145756,
"unadjustedVolume": 1145500,
"change": 3.88,
"changePercent": 2.34,
"vwap": 170.36,
"label": "July 07, 23",
"changeOverTime": 0.0234
},
{
"date": "2023-07-06",
"open": 168.19,
"high": 168.445,
"low": 162.59,
"close": 165.84,
"adjClose": 165.839996,
"volume": 1300021,
"unadjustedVolume": 1299900,
"change": -2.35,
"changePercent": -1.4,
"vwap": 165.48,
"label": "July 06, 23",
"changeOverTime": -0.014
},
{
"date": "2023-07-05",
"open": 166.71,
"high": 173.61,
"low": 164.975,
"close": 172.76,
"adjClose": 172.759995,
"volume": 1662772,
"unadjustedVolume": 1662800,
"change": 6.05,
"changePercent": 3.63,
"vwap": 171.35,
"label": "July 05, 23",
"changeOverTime": 0.0363
},
{
"date": "2023-07-03",
"open": 168.17,
"high": 170.7799,
"low": 165.43,
"close": 167.59,
"adjClose": 167.589996,
"volume": 587140,
"unadjustedVolume": 587100,
"change": -0.58,
"changePercent": -0.34489,
"vwap": 167.52,
"label": "July 03, 23",
"changeOverTime": -0.0034489
},
{
"date": "2023-06-30",
"open": 163.85,
"high": 168.71,
"low": 163.43,
"close": 167.81,
"adjClose": 167.809998,
"volume": 1380746,
"unadjustedVolume": 1380300,
"change": 3.96,
"changePercent": 2.42,
"vwap": 166.92,
"label": "June 30, 23",
"changeOverTime": 0.0242
},
{
"date": "2023-06-29",
"open": 165.37,
"high": 165.95,
"low": 160.51,
"close": 161.64,
"adjClose": 161.639999,
"volume": 1299686,
"unadjustedVolume": 1299500,
"change": -3.73,
"changePercent": -2.26,
"vwap": 162.2,
"label": "June 29, 23",
"changeOverTime": -0.0226
},
{
"date": "2023-06-28",
"open": 161.55,
"high": 169.435,
"low": 160.2,
"close": 166.89,
"adjClose": 166.889999,
"volume": 1915266,
"unadjustedVolume": 1915200,
"change": 5.34,
"changePercent": 3.31,
"vwap": 166.01,
"label": "June 28, 23",
"changeOverTime": 0.0331
},
{
"date": "2023-06-27",
"open": 160,
"high": 163.38,
"low": 156.44,
"close": 161.88,
"adjClose": 161.880005,
"volume": 1405429,
"unadjustedVolume": 1405300,
"change": 1.88,
"changePercent": 1.17,
"vwap": 160.8,
"label": "June 27, 23",
"changeOverTime": 0.0117
},
{
"date": "2023-06-26",
"open": 161.94,
"high": 165.67,
"low": 158.43,
"close": 158.54,
"adjClose": 158.539993,
"volume": 1687519,
"unadjustedVolume": 1687500,
"change": -3.4,
"changePercent": -2.1,
"vwap": 160,
"label": "June 26, 23",
"changeOverTime": -0.021
},
{
"date": "2023-06-23",
"open": 165.96,
"high": 166.745,
"low": 161.9,
"close": 162.41,
"adjClose": 162.410004,
"volume": 2038327,
"unadjustedVolume": 2036400,
"change": -3.55,
"changePercent": -2.14,
"vwap": 163.67,
"label": "June 23, 23",
"changeOverTime": -0.0214
},
{
"date": "2023-06-22",
"open": 167.3,
"high": 170.61,
"low": 164.91,
"close": 169.91,
"adjClose": 169.910004,
"volume": 1028957,
"unadjustedVolume": 1028900,
"change": 2.61,
"changePercent": 1.56,
"vwap": 169.02,
"label": "June 22, 23",
"changeOverTime": 0.0156
},
{
"date": "2023-06-21",
"open": 175.12,
"high": 176.39,
"low": 168,
"close": 168.38,
"adjClose": 168.380005,
"volume": 1636558,
"unadjustedVolume": 1636600,
"change": -6.74,
"changePercent": -3.85,
"vwap": 169.69,
"label": "June 21, 23",
"changeOverTime": -0.0385
},
{
"date": "2023-06-20",
"open": 176.51,
"high": 179.46,
"low": 174.71,
"close": 175.83,
"adjClose": 175.830002,
"volume": 1232295,
"unadjustedVolume": 1232300,
"change": -0.68,
"changePercent": -0.38525,
"vwap": 176.36,
"label": "June 20, 23",
"changeOverTime": -0.0038525
},
{
"date": "2023-06-16",
"open": 183.12,
"high": 183.12,
"low": 175.7,
"close": 177.8,
"adjClose": 177.800003,
"volume": 2682291,
"unadjustedVolume": 2682200,
"change": -5.32,
"changePercent": -2.91,
"vwap": 178.3,
"label": "June 16, 23",
"changeOverTime": -0.0291
},
{
"date": "2023-06-15",
"open": 178.9,
"high": 183.9,
"low": 177.3,
"close": 182.19,
"adjClose": 182.190002,
"volume": 1476472,
"unadjustedVolume": 1476400,
"change": 3.29,
"changePercent": 1.84,
"vwap": 181.57,
"label": "June 15, 23",
"changeOverTime": 0.0184
},
{
"date": "2023-06-14",
"open": 181.31,
"high": 183.5891,
"low": 178.29,
"close": 181.23,
"adjClose": 181.229996,
"volume": 1510769,
"unadjustedVolume": 1510700,
"change": -0.08,
"changePercent": -0.04412332,
"vwap": 180.96,
"label": "June 14, 23",
"changeOverTime": -0.0004412332
},
{
"date": "2023-06-13",
"open": 181.19,
"high": 182.84,
"low": 176.66,
"close": 181.685,
"adjClose": 181.684998,
"volume": 2433500,
"unadjustedVolume": 2433300,
"change": 0.495,
"changePercent": 0.27319,
"vwap": 180.12,
"label": "June 13, 23",
"changeOverTime": 0.0027319
},
{
"date": "2023-06-12",
"open": 172.91,
"high": 176.39,
"low": 171.63,
"close": 175.84,
"adjClose": 175.839996,
"volume": 1943452,
"unadjustedVolume": 1943200,
"change": 2.93,
"changePercent": 1.69,
"vwap": 174.55,
"label": "June 12, 23",
"changeOverTime": 0.0169
},
{
"date": "2023-06-09",
"open": 170.99,
"high": 174.07,
"low": 168.85,
"close": 171.99,
"adjClose": 171.990005,
"volume": 2404071,
"unadjustedVolume": 2404000,
"change": 1,
"changePercent": 0.58483,
"vwap": 171.79,
"label": "June 09, 23",
"changeOverTime": 0.0058483
},
{
"date": "2023-06-08",
"open": 170.16,
"high": 171.62,
"low": 163.46,
"close": 170.39,
"adjClose": 170.389999,
"volume": 2661221,
"unadjustedVolume": 2660700,
"change": 0.23,
"changePercent": 0.13517,
"vwap": 168.42,
"label": "June 08, 23",
"changeOverTime": 0.0013517
}
]
}