Revision control
Copy as Markdown
{
"symbol": "TMUS",
"historical": [
{
"date": "2023-12-07",
"open": 155.84,
"high": 156.91,
"low": 155.0475,
"close": 156.36,
"adjClose": 156.36,
"volume": 4195672,
"unadjustedVolume": 3992612,
"change": 0.52,
"changePercent": 0.33368,
"vwap": 156.2,
"label": "December 07, 23",
"changeOverTime": 0.0033368
},
{
"date": "2023-12-06",
"open": 154.925,
"high": 155.62,
"low": 153.69,
"close": 155.5,
"adjClose": 155.5,
"volume": 5433730,
"unadjustedVolume": 5433600,
"change": 0.575,
"changePercent": 0.37115,
"vwap": 155.29,
"label": "December 06, 23",
"changeOverTime": 0.0037115
},
{
"date": "2023-12-05",
"open": 152.85,
"high": 154.53,
"low": 151.98,
"close": 154,
"adjClose": 154,
"volume": 4572926,
"unadjustedVolume": 4577400,
"change": 1.15,
"changePercent": 0.75237,
"vwap": 153.67,
"label": "December 05, 23",
"changeOverTime": 0.0075237
},
{
"date": "2023-12-04",
"open": 151.425,
"high": 153.43,
"low": 151.38,
"close": 152.8,
"adjClose": 152.8,
"volume": 4127672,
"unadjustedVolume": 4127700,
"change": 1.375,
"changePercent": 0.90804,
"vwap": 152.69,
"label": "December 04, 23",
"changeOverTime": 0.0090804
},
{
"date": "2023-12-01",
"open": 150.29,
"high": 152.84,
"low": 150.29,
"close": 152.25,
"adjClose": 152.25,
"volume": 4391249,
"unadjustedVolume": 4390900,
"change": 1.96,
"changePercent": 1.3,
"vwap": 152.06,
"label": "December 01, 23",
"changeOverTime": 0.013
},
{
"date": "2023-11-30",
"open": 148.31,
"high": 150.67,
"low": 148.19,
"close": 150.45,
"adjClose": 150.45,
"volume": 5596147,
"unadjustedVolume": 5596100,
"change": 2.14,
"changePercent": 1.44,
"vwap": 149.98,
"label": "November 30, 23",
"changeOverTime": 0.0144
},
{
"date": "2023-11-29",
"open": 148.97,
"high": 149.62,
"low": 148.59,
"close": 149.55,
"adjClose": 148.9,
"volume": 4326605,
"unadjustedVolume": 4326500,
"change": 0.58,
"changePercent": 0.38934,
"vwap": 149.23,
"label": "November 29, 23",
"changeOverTime": 0.0038934
},
{
"date": "2023-11-28",
"open": 148.36,
"high": 148.93,
"low": 147.96,
"close": 148.38,
"adjClose": 147.74,
"volume": 3096948,
"unadjustedVolume": 3096900,
"change": 0.02,
"changePercent": 0.01348072,
"vwap": 148.41,
"label": "November 28, 23",
"changeOverTime": 0.0001348072
},
{
"date": "2023-11-27",
"open": 148.98,
"high": 149.45,
"low": 148.15,
"close": 148.8,
"adjClose": 148.15,
"volume": 3923187,
"unadjustedVolume": 3923200,
"change": -0.18,
"changePercent": -0.12082,
"vwap": 148.77,
"label": "November 27, 23",
"changeOverTime": -0.0012082
},
{
"date": "2023-11-24",
"open": 148.88,
"high": 149.405,
"low": 148.3,
"close": 148.98,
"adjClose": 148.33,
"volume": 1341448,
"unadjustedVolume": 1341400,
"change": 0.1,
"changePercent": 0.06716819,
"vwap": 149.08,
"label": "November 24, 23",
"changeOverTime": 0.0006716819
},
{
"date": "2023-11-22",
"open": 149.02,
"high": 149.6,
"low": 148.67,
"close": 148.91,
"adjClose": 148.91,
"volume": 2913770,
"unadjustedVolume": 2913800,
"change": -0.11,
"changePercent": -0.0738156,
"vwap": 149.14,
"label": "November 22, 23",
"changeOverTime": -0.000738156
},
{
"date": "2023-11-21",
"open": 149.43,
"high": 149.45,
"low": 148.14,
"close": 148.61,
"adjClose": 148.61,
"volume": 3112268,
"unadjustedVolume": 3112300,
"change": -0.82,
"changePercent": -0.54875,
"vwap": 148.62,
"label": "November 21, 23",
"changeOverTime": -0.0054875
},
{
"date": "2023-11-20",
"open": 147.79,
"high": 148.93,
"low": 147.24,
"close": 148.5,
"adjClose": 148.5,
"volume": 4007727,
"unadjustedVolume": 4007700,
"change": 0.71,
"changePercent": 0.48041,
"vwap": 148.29,
"label": "November 20, 23",
"changeOverTime": 0.0048041
},
{
"date": "2023-11-17",
"open": 147.96,
"high": 148.57,
"low": 147.12,
"close": 147.71,
"adjClose": 147.71,
"volume": 3268019,
"unadjustedVolume": 3267800,
"change": -0.25,
"changePercent": -0.16896,
"vwap": 147.6,
"label": "November 17, 23",
"changeOverTime": -0.0016896
},
{
"date": "2023-11-16",
"open": 148.95,
"high": 149.29,
"low": 147.07,
"close": 147.49,
"adjClose": 147.49,
"volume": 3640994,
"unadjustedVolume": 3641000,
"change": -1.46,
"changePercent": -0.98019,
"vwap": 147.78,
"label": "November 16, 23",
"changeOverTime": -0.0098019
},
{
"date": "2023-11-15",
"open": 146.8,
"high": 147.5,
"low": 145.77,
"close": 147.2,
"adjClose": 147.2,
"volume": 4675026,
"unadjustedVolume": 4675000,
"change": 0.4,
"changePercent": 0.27248,
"vwap": 146.85,
"label": "November 15, 23",
"changeOverTime": 0.0027248
},
{
"date": "2023-11-14",
"open": 148.02,
"high": 148.5,
"low": 146.45,
"close": 147.01,
"adjClose": 147.01,
"volume": 5262943,
"unadjustedVolume": 5262800,
"change": -1.01,
"changePercent": -0.68234,
"vwap": 147.16,
"label": "November 14, 23",
"changeOverTime": -0.0068234
},
{
"date": "2023-11-13",
"open": 147.49,
"high": 147.88,
"low": 146.59,
"close": 147.21,
"adjClose": 147.21,
"volume": 3151940,
"unadjustedVolume": 3151900,
"change": -0.28,
"changePercent": -0.18984,
"vwap": 147.26,
"label": "November 13, 23",
"changeOverTime": -0.0018984
},
{
"date": "2023-11-10",
"open": 147.35,
"high": 147.77,
"low": 145.92,
"close": 147.61,
"adjClose": 147.61,
"volume": 4011148,
"unadjustedVolume": 4010900,
"change": 0.26,
"changePercent": 0.17645,
"vwap": 147.2,
"label": "November 10, 23",
"changeOverTime": 0.0017645
},
{
"date": "2023-11-09",
"open": 146.47,
"high": 147.6,
"low": 146.22,
"close": 146.89,
"adjClose": 146.89,
"volume": 3347401,
"unadjustedVolume": 3347200,
"change": 0.42,
"changePercent": 0.28675,
"vwap": 146.97,
"label": "November 09, 23",
"changeOverTime": 0.0028675
},
{
"date": "2023-11-08",
"open": 147,
"high": 147.71,
"low": 146.04,
"close": 146.64,
"adjClose": 146.64,
"volume": 3558660,
"unadjustedVolume": 3558600,
"change": -0.36,
"changePercent": -0.2449,
"vwap": 146.61,
"label": "November 08, 23",
"changeOverTime": -0.002449
},
{
"date": "2023-11-07",
"open": 147.67,
"high": 147.98,
"low": 146.87,
"close": 147.13,
"adjClose": 147.13,
"volume": 3504194,
"unadjustedVolume": 3504000,
"change": -0.54,
"changePercent": -0.36568,
"vwap": 147.29,
"label": "November 07, 23",
"changeOverTime": -0.0036568
},
{
"date": "2023-11-06",
"open": 147.59,
"high": 148.66,
"low": 147.06,
"close": 147.34,
"adjClose": 147.34,
"volume": 3253889,
"unadjustedVolume": 3253900,
"change": -0.25,
"changePercent": -0.16939,
"vwap": 147.7,
"label": "November 06, 23",
"changeOverTime": -0.0016939
},
{
"date": "2023-11-03",
"open": 147.63,
"high": 148.18,
"low": 146.75,
"close": 147.49,
"adjClose": 147.49,
"volume": 4323867,
"unadjustedVolume": 4323900,
"change": -0.14,
"changePercent": -0.09483167,
"vwap": 147.64,
"label": "November 03, 23",
"changeOverTime": -0.0009483167
},
{
"date": "2023-11-02",
"open": 145,
"high": 146.55,
"low": 143.9,
"close": 146.5,
"adjClose": 146.5,
"volume": 4880394,
"unadjustedVolume": 4880400,
"change": 1.5,
"changePercent": 1.03,
"vwap": 145.87,
"label": "November 02, 23",
"changeOverTime": 0.0103
},
{
"date": "2023-11-01",
"open": 144.59,
"high": 145.43,
"low": 143.42,
"close": 145.05,
"adjClose": 145.05,
"volume": 4277124,
"unadjustedVolume": 4277100,
"change": 0.46,
"changePercent": 0.31814,
"vwap": 144.57,
"label": "November 01, 23",
"changeOverTime": 0.0031814
},
{
"date": "2023-10-31",
"open": 141.54,
"high": 144.225,
"low": 141.29,
"close": 143.86,
"adjClose": 143.86,
"volume": 3972038,
"unadjustedVolume": 3971900,
"change": 2.32,
"changePercent": 1.64,
"vwap": 143.57,
"label": "October 31, 23",
"changeOverTime": 0.0164
},
{
"date": "2023-10-30",
"open": 141.32,
"high": 142.27,
"low": 139.47,
"close": 141.57,
"adjClose": 141.57,
"volume": 4830417,
"unadjustedVolume": 4830400,
"change": 0.25,
"changePercent": 0.1769,
"vwap": 140.97,
"label": "October 30, 23",
"changeOverTime": 0.001769
},
{
"date": "2023-10-27",
"open": 142.94,
"high": 143.39,
"low": 139.2,
"close": 140,
"adjClose": 140,
"volume": 5429831,
"unadjustedVolume": 5429700,
"change": -2.94,
"changePercent": -2.06,
"vwap": 140.31,
"label": "October 27, 23",
"changeOverTime": -0.0206
},
{
"date": "2023-10-26",
"open": 139.44,
"high": 143.3,
"low": 138.4163,
"close": 142.86,
"adjClose": 142.86,
"volume": 7251981,
"unadjustedVolume": 7252000,
"change": 3.42,
"changePercent": 2.45,
"vwap": 142.3,
"label": "October 26, 23",
"changeOverTime": 0.0245
},
{
"date": "2023-10-25",
"open": 143.23,
"high": 143.31,
"low": 137.69,
"close": 140.99,
"adjClose": 140.99,
"volume": 9277928,
"unadjustedVolume": 9277900,
"change": -2.24,
"changePercent": -1.56,
"vwap": 140.97,
"label": "October 25, 23",
"changeOverTime": -0.0156
},
{
"date": "2023-10-24",
"open": 139.04,
"high": 141.305,
"low": 138.7,
"close": 141.07,
"adjClose": 141.07,
"volume": 5045144,
"unadjustedVolume": 5045100,
"change": 2.03,
"changePercent": 1.46,
"vwap": 140.76,
"label": "October 24, 23",
"changeOverTime": 0.0146
},
{
"date": "2023-10-23",
"open": 136.92,
"high": 139.06,
"low": 136.92,
"close": 137.74,
"adjClose": 137.74,
"volume": 3353138,
"unadjustedVolume": 3353100,
"change": 0.82,
"changePercent": 0.59889,
"vwap": 138.19,
"label": "October 23, 23",
"changeOverTime": 0.0059889
},
{
"date": "2023-10-20",
"open": 138.41,
"high": 138.88,
"low": 136.85,
"close": 136.99,
"adjClose": 136.99,
"volume": 5724779,
"unadjustedVolume": 5723300,
"change": -1.42,
"changePercent": -1.03,
"vwap": 137.72,
"label": "October 20, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-10-19",
"open": 139.86,
"high": 140.08,
"low": 137.75,
"close": 137.84,
"adjClose": 137.84,
"volume": 6731888,
"unadjustedVolume": 6731800,
"change": -2.02,
"changePercent": -1.44,
"vwap": 138.42,
"label": "October 19, 23",
"changeOverTime": -0.0144
},
{
"date": "2023-10-18",
"open": 142.45,
"high": 142.64,
"low": 139.58,
"close": 139.69,
"adjClose": 139.69,
"volume": 5464056,
"unadjustedVolume": 5464100,
"change": -2.76,
"changePercent": -1.94,
"vwap": 140.26,
"label": "October 18, 23",
"changeOverTime": -0.0194
},
{
"date": "2023-10-17",
"open": 143.33,
"high": 144.155,
"low": 141.48,
"close": 142.77,
"adjClose": 142.77,
"volume": 3663859,
"unadjustedVolume": 3663800,
"change": -0.56,
"changePercent": -0.39071,
"vwap": 142.66,
"label": "October 17, 23",
"changeOverTime": -0.0039071
},
{
"date": "2023-10-16",
"open": 142.88,
"high": 143.68,
"low": 142.06,
"close": 143.24,
"adjClose": 143.24,
"volume": 3009298,
"unadjustedVolume": 3009200,
"change": 0.36,
"changePercent": 0.25196,
"vwap": 143.14,
"label": "October 16, 23",
"changeOverTime": 0.0025196
},
{
"date": "2023-10-13",
"open": 141.74,
"high": 142.42,
"low": 140.52,
"close": 141.67,
"adjClose": 141.67,
"volume": 3181329,
"unadjustedVolume": 3181200,
"change": -0.07,
"changePercent": -0.0493862,
"vwap": 141.56,
"label": "October 13, 23",
"changeOverTime": -0.000493862
},
{
"date": "2023-10-12",
"open": 143.56,
"high": 143.89,
"low": 139.74,
"close": 141.14,
"adjClose": 141.14,
"volume": 4125892,
"unadjustedVolume": 4125900,
"change": -2.42,
"changePercent": -1.69,
"vwap": 140.79,
"label": "October 12, 23",
"changeOverTime": -0.0169
},
{
"date": "2023-10-11",
"open": 142.24,
"high": 143.53,
"low": 141.71,
"close": 143.12,
"adjClose": 143.12,
"volume": 3752529,
"unadjustedVolume": 3752500,
"change": 0.88,
"changePercent": 0.61867,
"vwap": 143.01,
"label": "October 11, 23",
"changeOverTime": 0.0061867
},
{
"date": "2023-10-10",
"open": 140.23,
"high": 142.47,
"low": 140.12,
"close": 142.41,
"adjClose": 142.41,
"volume": 3761876,
"unadjustedVolume": 3761800,
"change": 2.18,
"changePercent": 1.55,
"vwap": 141.89,
"label": "October 10, 23",
"changeOverTime": 0.0155
},
{
"date": "2023-10-09",
"open": 139.27,
"high": 140.7,
"low": 138.715,
"close": 140.14,
"adjClose": 140.14,
"volume": 3800478,
"unadjustedVolume": 3800500,
"change": 0.87,
"changePercent": 0.62469,
"vwap": 139.83,
"label": "October 09, 23",
"changeOverTime": 0.0062469
},
{
"date": "2023-10-06",
"open": 137.23,
"high": 139.46,
"low": 136.86,
"close": 139.03,
"adjClose": 139.03,
"volume": 4871142,
"unadjustedVolume": 4870900,
"change": 1.8,
"changePercent": 1.31,
"vwap": 138.57,
"label": "October 06, 23",
"changeOverTime": 0.0131
},
{
"date": "2023-10-05",
"open": 138.19,
"high": 138.55,
"low": 136.84,
"close": 137.43,
"adjClose": 137.43,
"volume": 3686041,
"unadjustedVolume": 3686000,
"change": -0.76,
"changePercent": -0.54997,
"vwap": 137.61,
"label": "October 05, 23",
"changeOverTime": -0.0054997
},
{
"date": "2023-10-04",
"open": 136.43,
"high": 138.42,
"low": 135.82,
"close": 138.06,
"adjClose": 138.06,
"volume": 3559365,
"unadjustedVolume": 3559400,
"change": 1.63,
"changePercent": 1.19,
"vwap": 137.49,
"label": "October 04, 23",
"changeOverTime": 0.0119
},
{
"date": "2023-10-03",
"open": 138.76,
"high": 138.76,
"low": 136.21,
"close": 136.43,
"adjClose": 136.43,
"volume": 4468185,
"unadjustedVolume": 4468200,
"change": -2.33,
"changePercent": -1.68,
"vwap": 136.7,
"label": "October 03, 23",
"changeOverTime": -0.0168
},
{
"date": "2023-10-02",
"open": 139.92,
"high": 140.485,
"low": 138.54,
"close": 139.26,
"adjClose": 139.26,
"volume": 2935516,
"unadjustedVolume": 2935500,
"change": -0.66,
"changePercent": -0.4717,
"vwap": 139.31,
"label": "October 02, 23",
"changeOverTime": -0.004717
},
{
"date": "2023-09-29",
"open": 139.67,
"high": 140.8899,
"low": 139.56,
"close": 140.05,
"adjClose": 140.05,
"volume": 2804755,
"unadjustedVolume": 2804500,
"change": 0.38,
"changePercent": 0.27207,
"vwap": 140.17,
"label": "September 29, 23",
"changeOverTime": 0.0027207
},
{
"date": "2023-09-28",
"open": 140.23,
"high": 140.76,
"low": 139.22,
"close": 139.7,
"adjClose": 139.7,
"volume": 2791946,
"unadjustedVolume": 2791900,
"change": -0.53,
"changePercent": -0.37795,
"vwap": 139.82,
"label": "September 28, 23",
"changeOverTime": -0.0037795
},
{
"date": "2023-09-27",
"open": 140.31,
"high": 140.84,
"low": 138.63,
"close": 139.7,
"adjClose": 139.7,
"volume": 3397047,
"unadjustedVolume": 3396900,
"change": -0.61,
"changePercent": -0.43475,
"vwap": 139.69,
"label": "September 27, 23",
"changeOverTime": -0.0043475
},
{
"date": "2023-09-26",
"open": 140.01,
"high": 141.28,
"low": 139.6255,
"close": 140.46,
"adjClose": 140.46,
"volume": 4660999,
"unadjustedVolume": 4661000,
"change": 0.45,
"changePercent": 0.32141,
"vwap": 140.64,
"label": "September 26, 23",
"changeOverTime": 0.0032141
},
{
"date": "2023-09-25",
"open": 138.73,
"high": 140.04,
"low": 138.18,
"close": 140.01,
"adjClose": 140.01,
"volume": 3910744,
"unadjustedVolume": 3910500,
"change": 1.28,
"changePercent": 0.92266,
"vwap": 139.65,
"label": "September 25, 23",
"changeOverTime": 0.0092266
},
{
"date": "2023-09-22",
"open": 139.31,
"high": 140.29,
"low": 139.3,
"close": 139.35,
"adjClose": 139.35,
"volume": 3175764,
"unadjustedVolume": 3175300,
"change": 0.04,
"changePercent": 0.02871294,
"vwap": 139.73,
"label": "September 22, 23",
"changeOverTime": 0.0002871294
},
{
"date": "2023-09-21",
"open": 141.93,
"high": 143.07,
"low": 139.94,
"close": 139.99,
"adjClose": 139.99,
"volume": 4297677,
"unadjustedVolume": 4297400,
"change": -1.94,
"changePercent": -1.37,
"vwap": 140.83,
"label": "September 21, 23",
"changeOverTime": -0.0137
},
{
"date": "2023-09-20",
"open": 142.77,
"high": 143.05,
"low": 141.42,
"close": 142.07,
"adjClose": 142.07,
"volume": 3396670,
"unadjustedVolume": 3396100,
"change": -0.7,
"changePercent": -0.4903,
"vwap": 142.15,
"label": "September 20, 23",
"changeOverTime": -0.004903
},
{
"date": "2023-09-19",
"open": 141,
"high": 142.5,
"low": 140.201,
"close": 142.47,
"adjClose": 142.47,
"volume": 5253234,
"unadjustedVolume": 5252800,
"change": 1.47,
"changePercent": 1.04,
"vwap": 141.91,
"label": "September 19, 23",
"changeOverTime": 0.0104
},
{
"date": "2023-09-18",
"open": 143.24,
"high": 143.49,
"low": 140.63,
"close": 140.81,
"adjClose": 140.81,
"volume": 4000827,
"unadjustedVolume": 4000800,
"change": -2.43,
"changePercent": -1.7,
"vwap": 141.23,
"label": "September 18, 23",
"changeOverTime": -0.017
},
{
"date": "2023-09-15",
"open": 143.97,
"high": 144.93,
"low": 141.45,
"close": 141.93,
"adjClose": 141.93,
"volume": 19531205,
"unadjustedVolume": 19544200,
"change": -2.04,
"changePercent": -1.42,
"vwap": 142.28,
"label": "September 15, 23",
"changeOverTime": -0.0142
},
{
"date": "2023-09-14",
"open": 141.76,
"high": 144.13,
"low": 141.17,
"close": 143.12,
"adjClose": 143.12,
"volume": 7191259,
"unadjustedVolume": 7191200,
"change": 1.36,
"changePercent": 0.95937,
"vwap": 143.18,
"label": "September 14, 23",
"changeOverTime": 0.0095937
},
{
"date": "2023-09-13",
"open": 140.44,
"high": 142.14,
"low": 139.79,
"close": 141.5,
"adjClose": 141.5,
"volume": 5427108,
"unadjustedVolume": 5427100,
"change": 1.06,
"changePercent": 0.75477,
"vwap": 141.36,
"label": "September 13, 23",
"changeOverTime": 0.0075477
},
{
"date": "2023-09-12",
"open": 140.47,
"high": 140.61,
"low": 138.87,
"close": 140.11,
"adjClose": 140.11,
"volume": 4862554,
"unadjustedVolume": 4862500,
"change": -0.36,
"changePercent": -0.25628,
"vwap": 139.93,
"label": "September 12, 23",
"changeOverTime": -0.0025628
},
{
"date": "2023-09-11",
"open": 138.31,
"high": 141.265,
"low": 138.045,
"close": 140.26,
"adjClose": 140.26,
"volume": 5271875,
"unadjustedVolume": 5271800,
"change": 1.95,
"changePercent": 1.41,
"vwap": 140.17,
"label": "September 11, 23",
"changeOverTime": 0.0141
},
{
"date": "2023-09-08",
"open": 137.89,
"high": 139.38,
"low": 136.77,
"close": 137.63,
"adjClose": 137.63,
"volume": 4273735,
"unadjustedVolume": 4273100,
"change": -0.26,
"changePercent": -0.18856,
"vwap": 138.07,
"label": "September 08, 23",
"changeOverTime": -0.0018856
},
{
"date": "2023-09-07",
"open": 134.85,
"high": 139.96,
"low": 134.5,
"close": 137.28,
"adjClose": 137.28,
"volume": 8462223,
"unadjustedVolume": 8462200,
"change": 2.43,
"changePercent": 1.8,
"vwap": 137.99,
"label": "September 07, 23",
"changeOverTime": 0.018
},
{
"date": "2023-09-06",
"open": 137.05,
"high": 138.98,
"low": 132.4,
"close": 134.13,
"adjClose": 134.13,
"volume": 10514680,
"unadjustedVolume": 10514700,
"change": -2.92,
"changePercent": -2.13,
"vwap": 135.17,
"label": "September 06, 23",
"changeOverTime": -0.0213
},
{
"date": "2023-09-05",
"open": 137.33,
"high": 138.79,
"low": 136.495,
"close": 136.89,
"adjClose": 136.89,
"volume": 3881357,
"unadjustedVolume": 3881200,
"change": -0.44,
"changePercent": -0.3204,
"vwap": 137.16,
"label": "September 05, 23",
"changeOverTime": -0.003204
},
{
"date": "2023-09-01",
"open": 137.06,
"high": 137.665,
"low": 136.24,
"close": 137.33,
"adjClose": 137.33,
"volume": 3039772,
"unadjustedVolume": 3039800,
"change": 0.27,
"changePercent": 0.19699,
"vwap": 137.23,
"label": "September 01, 23",
"changeOverTime": 0.0019699
},
{
"date": "2023-08-31",
"open": 137.7,
"high": 138.09,
"low": 135.99,
"close": 136.25,
"adjClose": 136.25,
"volume": 6627472,
"unadjustedVolume": 6627300,
"change": -1.45,
"changePercent": -1.05,
"vwap": 136.49,
"label": "August 31, 23",
"changeOverTime": -0.0105
},
{
"date": "2023-08-30",
"open": 137.42,
"high": 137.83,
"low": 136.72,
"close": 137.39,
"adjClose": 137.39,
"volume": 3185165,
"unadjustedVolume": 3185200,
"change": -0.03,
"changePercent": -0.02183088,
"vwap": 137.37,
"label": "August 30, 23",
"changeOverTime": -0.0002183088
},
{
"date": "2023-08-29",
"open": 135.5,
"high": 137.07,
"low": 135.02,
"close": 136.74,
"adjClose": 136.74,
"volume": 3502349,
"unadjustedVolume": 3502300,
"change": 1.24,
"changePercent": 0.91513,
"vwap": 136.44,
"label": "August 29, 23",
"changeOverTime": 0.0091513
},
{
"date": "2023-08-28",
"open": 134.3,
"high": 135.31,
"low": 134.04,
"close": 135.18,
"adjClose": 135.18,
"volume": 3975335,
"unadjustedVolume": 3975300,
"change": 0.88,
"changePercent": 0.65525,
"vwap": 134.96,
"label": "August 28, 23",
"changeOverTime": 0.0065525
},
{
"date": "2023-08-25",
"open": 132.84,
"high": 133.96,
"low": 131.47,
"close": 133.35,
"adjClose": 133.35,
"volume": 5732581,
"unadjustedVolume": 5731300,
"change": 0.51,
"changePercent": 0.38392,
"vwap": 133.12,
"label": "August 25, 23",
"changeOverTime": 0.0038392
},
{
"date": "2023-08-24",
"open": 134.99,
"high": 136.28,
"low": 133.22,
"close": 133.32,
"adjClose": 133.32,
"volume": 6199956,
"unadjustedVolume": 6200000,
"change": -1.67,
"changePercent": -1.24,
"vwap": 134.07,
"label": "August 24, 23",
"changeOverTime": -0.0124
},
{
"date": "2023-08-23",
"open": 136.22,
"high": 136.81,
"low": 135.76,
"close": 136.33,
"adjClose": 136.33,
"volume": 3267828,
"unadjustedVolume": 3267800,
"change": 0.11,
"changePercent": 0.08075173,
"vwap": 136.35,
"label": "August 23, 23",
"changeOverTime": 0.0008075173
},
{
"date": "2023-08-22",
"open": 135.03,
"high": 135.34,
"low": 134.21,
"close": 135.16,
"adjClose": 135.16,
"volume": 3239882,
"unadjustedVolume": 3239900,
"change": 0.13,
"changePercent": 0.0962749,
"vwap": 134.88,
"label": "August 22, 23",
"changeOverTime": 0.000962749
},
{
"date": "2023-08-21",
"open": 135.81,
"high": 136.6,
"low": 134.73,
"close": 135.55,
"adjClose": 135.55,
"volume": 4141118,
"unadjustedVolume": 4141100,
"change": -0.26,
"changePercent": -0.19144,
"vwap": 135.68,
"label": "August 21, 23",
"changeOverTime": -0.0019144
},
{
"date": "2023-08-18",
"open": 136.33,
"high": 137.37,
"low": 135.63,
"close": 136.14,
"adjClose": 136.14,
"volume": 3632479,
"unadjustedVolume": 3602600,
"change": -0.19,
"changePercent": -0.13937,
"vwap": 136.3,
"label": "August 18, 23",
"changeOverTime": -0.0013937
},
{
"date": "2023-08-17",
"open": 138.66,
"high": 139.13,
"low": 136.17,
"close": 136.37,
"adjClose": 136.37,
"volume": 3916355,
"unadjustedVolume": 3916300,
"change": -2.29,
"changePercent": -1.65,
"vwap": 136.9,
"label": "August 17, 23",
"changeOverTime": -0.0165
},
{
"date": "2023-08-16",
"open": 138.93,
"high": 139.68,
"low": 138.22,
"close": 138.25,
"adjClose": 138.25,
"volume": 2755595,
"unadjustedVolume": 2755600,
"change": -0.68,
"changePercent": -0.48946,
"vwap": 138.8,
"label": "August 16, 23",
"changeOverTime": -0.0048946
},
{
"date": "2023-08-15",
"open": 138.71,
"high": 139.6,
"low": 138.18,
"close": 138.58,
"adjClose": 138.58,
"volume": 2664553,
"unadjustedVolume": 2664500,
"change": -0.13,
"changePercent": -0.09372071,
"vwap": 138.81,
"label": "August 15, 23",
"changeOverTime": -0.0009372071
},
{
"date": "2023-08-14",
"open": 138.95,
"high": 139.89,
"low": 138.16,
"close": 139.5,
"adjClose": 139.5,
"volume": 3117933,
"unadjustedVolume": 3117800,
"change": 0.55,
"changePercent": 0.39583,
"vwap": 139.28,
"label": "August 14, 23",
"changeOverTime": 0.0039583
},
{
"date": "2023-08-11",
"open": 137.08,
"high": 138.57,
"low": 137.02,
"close": 138.34,
"adjClose": 138.34,
"volume": 2897013,
"unadjustedVolume": 2886800,
"change": 1.26,
"changePercent": 0.91917,
"vwap": 138.13,
"label": "August 11, 23",
"changeOverTime": 0.0091917
},
{
"date": "2023-08-10",
"open": 138.65,
"high": 139.44,
"low": 137.58,
"close": 137.73,
"adjClose": 137.73,
"volume": 2492978,
"unadjustedVolume": 2492800,
"change": -0.92,
"changePercent": -0.66354,
"vwap": 138.21,
"label": "August 10, 23",
"changeOverTime": -0.0066354
},
{
"date": "2023-08-09",
"open": 136.23,
"high": 138.36,
"low": 136.08,
"close": 137.71,
"adjClose": 137.71,
"volume": 4092927,
"unadjustedVolume": 4092900,
"change": 1.48,
"changePercent": 1.09,
"vwap": 137.54,
"label": "August 09, 23",
"changeOverTime": 0.0109
},
{
"date": "2023-08-08",
"open": 136.49,
"high": 137.57,
"low": 136.19,
"close": 136.26,
"adjClose": 136.26,
"volume": 3242564,
"unadjustedVolume": 3242500,
"change": -0.23,
"changePercent": -0.16851,
"vwap": 136.61,
"label": "August 08, 23",
"changeOverTime": -0.0016851
},
{
"date": "2023-08-07",
"open": 135.46,
"high": 137.175,
"low": 135.01,
"close": 136.65,
"adjClose": 136.65,
"volume": 3554410,
"unadjustedVolume": 3554400,
"change": 1.19,
"changePercent": 0.87849,
"vwap": 136.53,
"label": "August 07, 23",
"changeOverTime": 0.0087849
},
{
"date": "2023-08-04",
"open": 135.79,
"high": 136.47,
"low": 134.46,
"close": 134.6,
"adjClose": 134.6,
"volume": 3255757,
"unadjustedVolume": 3255600,
"change": -1.19,
"changePercent": -0.87635,
"vwap": 135.34,
"label": "August 04, 23",
"changeOverTime": -0.0087635
},
{
"date": "2023-08-03",
"open": 135.48,
"high": 135.97,
"low": 134.71,
"close": 135.37,
"adjClose": 135.37,
"volume": 2753701,
"unadjustedVolume": 2753600,
"change": -0.11,
"changePercent": -0.0811928,
"vwap": 135.35,
"label": "August 03, 23",
"changeOverTime": -0.000811928
},
{
"date": "2023-08-02",
"open": 137.3,
"high": 137.3,
"low": 135.2701,
"close": 135.78,
"adjClose": 135.78,
"volume": 4810272,
"unadjustedVolume": 4810100,
"change": -1.52,
"changePercent": -1.11,
"vwap": 135.93,
"label": "August 02, 23",
"changeOverTime": -0.0111
},
{
"date": "2023-08-01",
"open": 138.11,
"high": 138.45,
"low": 135.8401,
"close": 137.26,
"adjClose": 137.26,
"volume": 4167546,
"unadjustedVolume": 4167300,
"change": -0.85,
"changePercent": -0.61545,
"vwap": 136.98,
"label": "August 01, 23",
"changeOverTime": -0.0061545
},
{
"date": "2023-07-31",
"open": 140.6,
"high": 140.6,
"low": 137.19,
"close": 137.77,
"adjClose": 137.770004,
"volume": 5634866,
"unadjustedVolume": 5633900,
"change": -2.83,
"changePercent": -2.01,
"vwap": 137.96,
"label": "July 31, 23",
"changeOverTime": -0.0201
},
{
"date": "2023-07-28",
"open": 138.875,
"high": 142.14,
"low": 138.34,
"close": 140.87,
"adjClose": 140.869995,
"volume": 7683148,
"unadjustedVolume": 7683100,
"change": 1.995,
"changePercent": 1.44,
"vwap": 141,
"label": "July 28, 23",
"changeOverTime": 0.0144
},
{
"date": "2023-07-27",
"open": 141.97,
"high": 142.545,
"low": 139.39,
"close": 139.88,
"adjClose": 139.880005,
"volume": 5560929,
"unadjustedVolume": 5560900,
"change": -2.09,
"changePercent": -1.47,
"vwap": 140.44,
"label": "July 27, 23",
"changeOverTime": -0.0147
},
{
"date": "2023-07-26",
"open": 141.38,
"high": 141.75,
"low": 139.77,
"close": 141.09,
"adjClose": 141.089996,
"volume": 4436357,
"unadjustedVolume": 4436400,
"change": -0.29,
"changePercent": -0.20512,
"vwap": 140.98,
"label": "July 26, 23",
"changeOverTime": -0.0020512
},
{
"date": "2023-07-25",
"open": 142.31,
"high": 142.84,
"low": 140.89,
"close": 142.47,
"adjClose": 142.470001,
"volume": 4271729,
"unadjustedVolume": 4271700,
"change": 0.16,
"changePercent": 0.11243,
"vwap": 142.11,
"label": "July 25, 23",
"changeOverTime": 0.0011243
},
{
"date": "2023-07-24",
"open": 140.57,
"high": 142.49,
"low": 140.54,
"close": 141.37,
"adjClose": 141.369995,
"volume": 5012111,
"unadjustedVolume": 5012000,
"change": 0.8,
"changePercent": 0.56911,
"vwap": 141.63,
"label": "July 24, 23",
"changeOverTime": 0.0056911
},
{
"date": "2023-07-21",
"open": 140.85,
"high": 141.84,
"low": 140.09,
"close": 140.9,
"adjClose": 140.899994,
"volume": 12713244,
"unadjustedVolume": 12713200,
"change": 0.05,
"changePercent": 0.03549876,
"vwap": 140.88,
"label": "July 21, 23",
"changeOverTime": 0.0003549876
},
{
"date": "2023-07-20",
"open": 138.35,
"high": 141.27,
"low": 138.35,
"close": 140.1,
"adjClose": 140.100006,
"volume": 5448895,
"unadjustedVolume": 5448900,
"change": 1.75,
"changePercent": 1.26,
"vwap": 140.33,
"label": "July 20, 23",
"changeOverTime": 0.0126
},
{
"date": "2023-07-19",
"open": 139.7,
"high": 140.415,
"low": 137.36,
"close": 137.58,
"adjClose": 137.580002,
"volume": 4857555,
"unadjustedVolume": 4857600,
"change": -2.12,
"changePercent": -1.52,
"vwap": 138.15,
"label": "July 19, 23",
"changeOverTime": -0.0152
},
{
"date": "2023-07-18",
"open": 138.09,
"high": 140.455,
"low": 137.51,
"close": 138.45,
"adjClose": 138.449997,
"volume": 5261869,
"unadjustedVolume": 5261800,
"change": 0.36,
"changePercent": 0.2607,
"vwap": 138.88,
"label": "July 18, 23",
"changeOverTime": 0.002607
},
{
"date": "2023-07-17",
"open": 139.32,
"high": 139.65,
"low": 137.77,
"close": 138,
"adjClose": 138,
"volume": 4909675,
"unadjustedVolume": 4908900,
"change": -1.32,
"changePercent": -0.94746,
"vwap": 138.51,
"label": "July 17, 23",
"changeOverTime": -0.0094746
},
{
"date": "2023-07-14",
"open": 138.97,
"high": 140.34,
"low": 138.46,
"close": 139.68,
"adjClose": 139.679993,
"volume": 4053267,
"unadjustedVolume": 4044400,
"change": 0.71,
"changePercent": 0.5109,
"vwap": 139.78,
"label": "July 14, 23",
"changeOverTime": 0.005109
},
{
"date": "2023-07-13",
"open": 141.09,
"high": 141.2,
"low": 139.13,
"close": 140.69,
"adjClose": 140.690002,
"volume": 3423546,
"unadjustedVolume": 3423500,
"change": -0.4,
"changePercent": -0.28351,
"vwap": 140.12,
"label": "July 13, 23",
"changeOverTime": -0.0028351
},
{
"date": "2023-07-12",
"open": 140.72,
"high": 141.25,
"low": 139.57,
"close": 140.89,
"adjClose": 140.889999,
"volume": 4288512,
"unadjustedVolume": 4288500,
"change": 0.17,
"changePercent": 0.12081,
"vwap": 140.56,
"label": "July 12, 23",
"changeOverTime": 0.0012081
},
{
"date": "2023-07-11",
"open": 137.92,
"high": 140.08,
"low": 137.905,
"close": 140.02,
"adjClose": 140.020004,
"volume": 3639720,
"unadjustedVolume": 3639600,
"change": 2.1,
"changePercent": 1.52,
"vwap": 139.39,
"label": "July 11, 23",
"changeOverTime": 0.0152
},
{
"date": "2023-07-10",
"open": 139.03,
"high": 140.345,
"low": 138.075,
"close": 138.34,
"adjClose": 138.339996,
"volume": 5624746,
"unadjustedVolume": 5624700,
"change": -0.69,
"changePercent": -0.4963,
"vwap": 138.98,
"label": "July 10, 23",
"changeOverTime": -0.004963
},
{
"date": "2023-07-07",
"open": 138.5,
"high": 139.95,
"low": 137.8885,
"close": 138.97,
"adjClose": 138.970001,
"volume": 3070541,
"unadjustedVolume": 3070500,
"change": 0.47,
"changePercent": 0.33935,
"vwap": 139.13,
"label": "July 07, 23",
"changeOverTime": 0.0033935
},
{
"date": "2023-07-06",
"open": 138.64,
"high": 139.72,
"low": 138.55,
"close": 139.16,
"adjClose": 139.160004,
"volume": 3108961,
"unadjustedVolume": 3108600,
"change": 0.52,
"changePercent": 0.37507,
"vwap": 139.19,
"label": "July 06, 23",
"changeOverTime": 0.0037507
},
{
"date": "2023-07-05",
"open": 138.83,
"high": 139.645,
"low": 137.912,
"close": 139.56,
"adjClose": 139.559998,
"volume": 3326328,
"unadjustedVolume": 3324300,
"change": 0.73,
"changePercent": 0.52582,
"vwap": 139.16,
"label": "July 05, 23",
"changeOverTime": 0.0052582
},
{
"date": "2023-07-03",
"open": 138.92,
"high": 139.89,
"low": 138.17,
"close": 139.33,
"adjClose": 139.330002,
"volume": 1862598,
"unadjustedVolume": 1862600,
"change": 0.41,
"changePercent": 0.29513,
"vwap": 139.16,
"label": "July 03, 23",
"changeOverTime": 0.0029513
},
{
"date": "2023-06-30",
"open": 137.26,
"high": 139.18,
"low": 137.01,
"close": 138.9,
"adjClose": 138.899994,
"volume": 4841656,
"unadjustedVolume": 4833000,
"change": 1.64,
"changePercent": 1.19,
"vwap": 138.66,
"label": "June 30, 23",
"changeOverTime": 0.0119
},
{
"date": "2023-06-29",
"open": 135.95,
"high": 137.28,
"low": 135.91,
"close": 136.84,
"adjClose": 136.839996,
"volume": 3071494,
"unadjustedVolume": 3071400,
"change": 0.89,
"changePercent": 0.65465,
"vwap": 136.81,
"label": "June 29, 23",
"changeOverTime": 0.0065465
},
{
"date": "2023-06-28",
"open": 136.25,
"high": 136.335,
"low": 135.12,
"close": 136.27,
"adjClose": 136.270004,
"volume": 3263317,
"unadjustedVolume": 3263300,
"change": 0.02,
"changePercent": 0.0146789,
"vwap": 135.91,
"label": "June 28, 23",
"changeOverTime": 0.000146789
},
{
"date": "2023-06-27",
"open": 135,
"high": 136.6,
"low": 134.85,
"close": 136.17,
"adjClose": 136.169998,
"volume": 4046359,
"unadjustedVolume": 4046300,
"change": 1.17,
"changePercent": 0.86667,
"vwap": 136.12,
"label": "June 27, 23",
"changeOverTime": 0.0086667
},
{
"date": "2023-06-26",
"open": 133.15,
"high": 134.98,
"low": 132.99,
"close": 134.85,
"adjClose": 134.850006,
"volume": 4426855,
"unadjustedVolume": 4426700,
"change": 1.7,
"changePercent": 1.28,
"vwap": 134.62,
"label": "June 26, 23",
"changeOverTime": 0.0128
},
{
"date": "2023-06-23",
"open": 133.7,
"high": 134.5954,
"low": 132.6014,
"close": 132.8,
"adjClose": 132.800003,
"volume": 5331177,
"unadjustedVolume": 5325100,
"change": -0.9,
"changePercent": -0.67315,
"vwap": 133.1,
"label": "June 23, 23",
"changeOverTime": -0.0067315
},
{
"date": "2023-06-22",
"open": 132.96,
"high": 134.48,
"low": 132.68,
"close": 134.34,
"adjClose": 134.339996,
"volume": 4841715,
"unadjustedVolume": 4841700,
"change": 1.38,
"changePercent": 1.04,
"vwap": 133.77,
"label": "June 22, 23",
"changeOverTime": 0.0104
},
{
"date": "2023-06-21",
"open": 131,
"high": 133.85,
"low": 130.99,
"close": 132.68,
"adjClose": 132.679993,
"volume": 6577807,
"unadjustedVolume": 6577800,
"change": 1.68,
"changePercent": 1.28,
"vwap": 132.8,
"label": "June 21, 23",
"changeOverTime": 0.0128
},
{
"date": "2023-06-20",
"open": 131.37,
"high": 131.9,
"low": 129.84,
"close": 131.23,
"adjClose": 131.229996,
"volume": 7027608,
"unadjustedVolume": 7027600,
"change": -0.14,
"changePercent": -0.10657,
"vwap": 131.16,
"label": "June 20, 23",
"changeOverTime": -0.0010657
},
{
"date": "2023-06-16",
"open": 131.16,
"high": 132.07,
"low": 130.69,
"close": 130.93,
"adjClose": 130.929993,
"volume": 13014800,
"unadjustedVolume": 13013700,
"change": -0.23,
"changePercent": -0.17536,
"vwap": 131.15,
"label": "June 16, 23",
"changeOverTime": -0.0017536
},
{
"date": "2023-06-15",
"open": 130.51,
"high": 133.25,
"low": 129.6,
"close": 132.76,
"adjClose": 132.759995,
"volume": 8904764,
"unadjustedVolume": 8904800,
"change": 2.25,
"changePercent": 1.72,
"vwap": 132.31,
"label": "June 15, 23",
"changeOverTime": 0.0172
},
{
"date": "2023-06-14",
"open": 129.52,
"high": 129.7,
"low": 127.72,
"close": 128.05,
"adjClose": 128.050003,
"volume": 8696303,
"unadjustedVolume": 8696300,
"change": -1.47,
"changePercent": -1.13,
"vwap": 128.39,
"label": "June 14, 23",
"changeOverTime": -0.0113
},
{
"date": "2023-06-13",
"open": 130.7,
"high": 130.7,
"low": 129.15,
"close": 129.88,
"adjClose": 129.880005,
"volume": 5139114,
"unadjustedVolume": 5139100,
"change": -0.82,
"changePercent": -0.62739,
"vwap": 129.82,
"label": "June 13, 23",
"changeOverTime": -0.0062739
},
{
"date": "2023-06-12",
"open": 131.69,
"high": 131.8,
"low": 129.46,
"close": 130.78,
"adjClose": 130.779999,
"volume": 4452343,
"unadjustedVolume": 4451900,
"change": -0.91,
"changePercent": -0.69102,
"vwap": 130.28,
"label": "June 12, 23",
"changeOverTime": -0.0069102
},
{
"date": "2023-06-09",
"open": 130.42,
"high": 131.9,
"low": 130,
"close": 131.36,
"adjClose": 131.360001,
"volume": 5623021,
"unadjustedVolume": 5612900,
"change": 0.94,
"changePercent": 0.72075,
"vwap": 131.04,
"label": "June 09, 23",
"changeOverTime": 0.0072075
},
{
"date": "2023-06-08",
"open": 128,
"high": 130.41,
"low": 127.79,
"close": 130.32,
"adjClose": 130.320007,
"volume": 8761642,
"unadjustedVolume": 8757700,
"change": 2.32,
"changePercent": 1.81,
"vwap": 129.74,
"label": "June 08, 23",
"changeOverTime": 0.0181
}
]
}