Revision control
Copy as Markdown
{
"symbol": "TSLA",
"historical": [
{
"date": "2023-12-07",
"open": 241.55,
"high": 244.08,
"low": 236.98,
"close": 242.64,
"adjClose": 242.64,
"volume": 106775277,
"unadjustedVolume": 105969886,
"change": 1.09,
"changePercent": 0.45125,
"vwap": 240.89,
"label": "December 07, 23",
"changeOverTime": 0.0045125
},
{
"date": "2023-12-06",
"open": 242.92,
"high": 246.57,
"low": 239.1709,
"close": 239.37,
"adjClose": 239.37,
"volume": 126436179,
"unadjustedVolume": 126436200,
"change": -3.55,
"changePercent": -1.46,
"vwap": 243.35,
"label": "December 06, 23",
"changeOverTime": -0.0146
},
{
"date": "2023-12-05",
"open": 233.87,
"high": 246.66,
"low": 233.7,
"close": 238.72,
"adjClose": 238.72,
"volume": 137964815,
"unadjustedVolume": 137971100,
"change": 4.85,
"changePercent": 2.07,
"vwap": 241.04,
"label": "December 05, 23",
"changeOverTime": 0.0207
},
{
"date": "2023-12-04",
"open": 235.75,
"high": 239.3733,
"low": 233.2902,
"close": 235.58,
"adjClose": 235.58,
"volume": 104088317,
"unadjustedVolume": 104099800,
"change": -0.17,
"changePercent": -0.07211029,
"vwap": 236.43,
"label": "December 04, 23",
"changeOverTime": -0.0007211029
},
{
"date": "2023-12-01",
"open": 233.14,
"high": 240.19,
"low": 231.9,
"close": 238.83,
"adjClose": 238.83,
"volume": 121303661,
"unadjustedVolume": 121173500,
"change": 5.69,
"changePercent": 2.44,
"vwap": 236.48,
"label": "December 01, 23",
"changeOverTime": 0.0244
},
{
"date": "2023-11-30",
"open": 245.14,
"high": 245.22,
"low": 236.91,
"close": 240.08,
"adjClose": 240.08,
"volume": 132353076,
"unadjustedVolume": 132353200,
"change": -5.06,
"changePercent": -2.06,
"vwap": 240.69,
"label": "November 30, 23",
"changeOverTime": -0.0206
},
{
"date": "2023-11-29",
"open": 249.21,
"high": 252.75,
"low": 242.76,
"close": 244.14,
"adjClose": 244.14,
"volume": 135380335,
"unadjustedVolume": 135401300,
"change": -5.07,
"changePercent": -2.03,
"vwap": 248.05,
"label": "November 29, 23",
"changeOverTime": -0.0203
},
{
"date": "2023-11-28",
"open": 236.68,
"high": 247,
"low": 234.01,
"close": 246.72,
"adjClose": 246.72,
"volume": 148549913,
"unadjustedVolume": 148549900,
"change": 10.04,
"changePercent": 4.24,
"vwap": 241.13,
"label": "November 28, 23",
"changeOverTime": 0.0424
},
{
"date": "2023-11-27",
"open": 236.89,
"high": 238.33,
"low": 232.1,
"close": 236.08,
"adjClose": 236.08,
"volume": 112031163,
"unadjustedVolume": 112031800,
"change": -0.81,
"changePercent": -0.34193,
"vwap": 235.62,
"label": "November 27, 23",
"changeOverTime": -0.0034193
},
{
"date": "2023-11-24",
"open": 233.75,
"high": 238.75,
"low": 232.33,
"close": 235.45,
"adjClose": 235.45,
"volume": 65125203,
"unadjustedVolume": 65125200,
"change": 1.7,
"changePercent": 0.72727,
"vwap": 236.4,
"label": "November 24, 23",
"changeOverTime": 0.0072727
},
{
"date": "2023-11-22",
"open": 242.04,
"high": 244.01,
"low": 231.4,
"close": 234.21,
"adjClose": 234.21,
"volume": 118117078,
"unadjustedVolume": 117950600,
"change": -7.83,
"changePercent": -3.24,
"vwap": 234.73,
"label": "November 22, 23",
"changeOverTime": -0.0324
},
{
"date": "2023-11-21",
"open": 235.04,
"high": 243.62,
"low": 233.34,
"close": 241.2,
"adjClose": 241.2,
"volume": 122248300,
"unadjustedVolume": 122288000,
"change": 6.16,
"changePercent": 2.62,
"vwap": 240.89,
"label": "November 21, 23",
"changeOverTime": 0.0262
},
{
"date": "2023-11-20",
"open": 234.04,
"high": 237.1,
"low": 231.02,
"close": 235.6,
"adjClose": 235.6,
"volume": 116562402,
"unadjustedVolume": 116320100,
"change": 1.56,
"changePercent": 0.66655,
"vwap": 234.23,
"label": "November 20, 23",
"changeOverTime": 0.0066655
},
{
"date": "2023-11-17",
"open": 232,
"high": 237.39,
"low": 226.54,
"close": 234.3,
"adjClose": 234.3,
"volume": 142766234,
"unadjustedVolume": 142532800,
"change": 2.3,
"changePercent": 0.99138,
"vwap": 233.28,
"label": "November 17, 23",
"changeOverTime": 0.0099138
},
{
"date": "2023-11-16",
"open": 239.49,
"high": 240.88,
"low": 230.96,
"close": 233.59,
"adjClose": 233.59,
"volume": 136774269,
"unadjustedVolume": 136816800,
"change": -5.9,
"changePercent": -2.46,
"vwap": 235.52,
"label": "November 16, 23",
"changeOverTime": -0.0246
},
{
"date": "2023-11-15",
"open": 239.29,
"high": 246.7,
"low": 236.45,
"close": 242.84,
"adjClose": 242.84,
"volume": 150353975,
"unadjustedVolume": 150354000,
"change": 3.55,
"changePercent": 1.48,
"vwap": 242.71,
"label": "November 15, 23",
"changeOverTime": 0.0148
},
{
"date": "2023-11-14",
"open": 235.03,
"high": 238.135,
"low": 230.72,
"close": 237.41,
"adjClose": 237.41,
"volume": 149762546,
"unadjustedVolume": 149771600,
"change": 2.38,
"changePercent": 1.01,
"vwap": 234.66,
"label": "November 14, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-11-13",
"open": 215.6,
"high": 225.4,
"low": 211.6101,
"close": 223.71,
"adjClose": 223.71,
"volume": 140428469,
"unadjustedVolume": 140447600,
"change": 8.11,
"changePercent": 3.76,
"vwap": 221.11,
"label": "November 13, 23",
"changeOverTime": 0.0376
},
{
"date": "2023-11-10",
"open": 210.03,
"high": 215.38,
"low": 205.69,
"close": 214.65,
"adjClose": 214.65,
"volume": 131295153,
"unadjustedVolume": 130994000,
"change": 4.62,
"changePercent": 2.2,
"vwap": 211.78,
"label": "November 10, 23",
"changeOverTime": 0.022
},
{
"date": "2023-11-09",
"open": 219.75,
"high": 220.8,
"low": 206.68,
"close": 209.98,
"adjClose": 209.98,
"volume": 142065154,
"unadjustedVolume": 142110500,
"change": -9.77,
"changePercent": -4.45,
"vwap": 211.83,
"label": "November 09, 23",
"changeOverTime": -0.0445
},
{
"date": "2023-11-08",
"open": 223.15,
"high": 224.15,
"low": 217.64,
"close": 222.11,
"adjClose": 222.11,
"volume": 106384841,
"unadjustedVolume": 106584800,
"change": -1.04,
"changePercent": -0.46605,
"vwap": 220.31,
"label": "November 08, 23",
"changeOverTime": -0.0046605
},
{
"date": "2023-11-07",
"open": 219.98,
"high": 223.12,
"low": 215.72,
"close": 222.18,
"adjClose": 222.18,
"volume": 116897380,
"unadjustedVolume": 116900100,
"change": 2.2,
"changePercent": 1,
"vwap": 219.14,
"label": "November 07, 23",
"changeOverTime": 0.01
},
{
"date": "2023-11-06",
"open": 223.98,
"high": 226.32,
"low": 215,
"close": 219.27,
"adjClose": 219.27,
"volume": 116835820,
"unadjustedVolume": 117335800,
"change": -4.71,
"changePercent": -2.1,
"vwap": 219.59,
"label": "November 06, 23",
"changeOverTime": -0.021
},
{
"date": "2023-11-03",
"open": 221.15,
"high": 226.3701,
"low": 218.4,
"close": 219.96,
"adjClose": 219.96,
"volume": 119526048,
"unadjustedVolume": 119281000,
"change": -1.19,
"changePercent": -0.5381,
"vwap": 221.16,
"label": "November 03, 23",
"changeOverTime": -0.005381
},
{
"date": "2023-11-02",
"open": 212.97,
"high": 219.2,
"low": 211.45,
"close": 218.51,
"adjClose": 218.51,
"volume": 125959421,
"unadjustedVolume": 125987600,
"change": 5.54,
"changePercent": 2.6,
"vwap": 216.37,
"label": "November 02, 23",
"changeOverTime": 0.026
},
{
"date": "2023-11-01",
"open": 204.04,
"high": 205.99,
"low": 197.85,
"close": 205.66,
"adjClose": 205.66,
"volume": 121661656,
"unadjustedVolume": 121661700,
"change": 1.62,
"changePercent": 0.79396,
"vwap": 201.95,
"label": "November 01, 23",
"changeOverTime": 0.0079396
},
{
"date": "2023-10-31",
"open": 196.12,
"high": 202.8,
"low": 194.07,
"close": 200.84,
"adjClose": 200.84,
"volume": 118053273,
"unadjustedVolume": 118068300,
"change": 4.72,
"changePercent": 2.41,
"vwap": 199.04,
"label": "October 31, 23",
"changeOverTime": 0.0241
},
{
"date": "2023-10-30",
"open": 209.28,
"high": 211.35,
"low": 191.25,
"close": 197.36,
"adjClose": 197.36,
"volume": 136460923,
"unadjustedVolume": 136448200,
"change": -11.92,
"changePercent": -5.7,
"vwap": 200.01,
"label": "October 30, 23",
"changeOverTime": -0.057
},
{
"date": "2023-10-27",
"open": 210.6,
"high": 212.41,
"low": 205.77,
"close": 207.3,
"adjClose": 207.3,
"volume": 94717973,
"unadjustedVolume": 94881200,
"change": -3.3,
"changePercent": -1.57,
"vwap": 208.66,
"label": "October 27, 23",
"changeOverTime": -0.0157
},
{
"date": "2023-10-26",
"open": 211.32,
"high": 214.8,
"low": 204.88,
"close": 205.76,
"adjClose": 205.76,
"volume": 115095735,
"unadjustedVolume": 115112600,
"change": -5.56,
"changePercent": -2.63,
"vwap": 208.33,
"label": "October 26, 23",
"changeOverTime": -0.0263
},
{
"date": "2023-10-25",
"open": 215.88,
"high": 220.1,
"low": 212.2,
"close": 212.42,
"adjClose": 212.42,
"volume": 107049087,
"unadjustedVolume": 107065100,
"change": -3.46,
"changePercent": -1.6,
"vwap": 215.95,
"label": "October 25, 23",
"changeOverTime": -0.016
},
{
"date": "2023-10-24",
"open": 216.5,
"high": 222.05,
"low": 214.11,
"close": 216.52,
"adjClose": 216.52,
"volume": 118096713,
"unadjustedVolume": 118231100,
"change": 0.02,
"changePercent": 0.00923788,
"vwap": 217.63,
"label": "October 24, 23",
"changeOverTime": 0.0000923788
},
{
"date": "2023-10-23",
"open": 210,
"high": 216.98,
"low": 202.51,
"close": 212.08,
"adjClose": 212.08,
"volume": 150453468,
"unadjustedVolume": 150683400,
"change": 2.08,
"changePercent": 0.99048,
"vwap": 211.57,
"label": "October 23, 23",
"changeOverTime": 0.0099048
},
{
"date": "2023-10-20",
"open": 217.01,
"high": 218.8606,
"low": 210.42,
"close": 211.99,
"adjClose": 211.99,
"volume": 137930095,
"unadjustedVolume": 137734000,
"change": -5.02,
"changePercent": -2.31,
"vwap": 214.01,
"label": "October 20, 23",
"changeOverTime": -0.0231
},
{
"date": "2023-10-19",
"open": 225.95,
"high": 230.61,
"low": 216.78,
"close": 220.11,
"adjClose": 220.11,
"volume": 170588573,
"unadjustedVolume": 170772700,
"change": -5.84,
"changePercent": -2.58,
"vwap": 221.98,
"label": "October 19, 23",
"changeOverTime": -0.0258
},
{
"date": "2023-10-18",
"open": 252.7,
"high": 254.63,
"low": 242.08,
"close": 242.68,
"adjClose": 242.68,
"volume": 125116646,
"unadjustedVolume": 125147800,
"change": -10.02,
"changePercent": -3.97,
"vwap": 246.01,
"label": "October 18, 23",
"changeOverTime": -0.0397
},
{
"date": "2023-10-17",
"open": 250.1,
"high": 257.183,
"low": 247.08,
"close": 254.85,
"adjClose": 254.85,
"volume": 93535509,
"unadjustedVolume": 93562900,
"change": 4.75,
"changePercent": 1.9,
"vwap": 253.22,
"label": "October 17, 23",
"changeOverTime": 0.019
},
{
"date": "2023-10-16",
"open": 250.05,
"high": 255.3999,
"low": 248.48,
"close": 253.92,
"adjClose": 253.92,
"volume": 88916276,
"unadjustedVolume": 88917200,
"change": 3.87,
"changePercent": 1.55,
"vwap": 252.91,
"label": "October 16, 23",
"changeOverTime": 0.0155
},
{
"date": "2023-10-13",
"open": 258.9,
"high": 259.6,
"low": 250.22,
"close": 251.12,
"adjClose": 251.12,
"volume": 102137686,
"unadjustedVolume": 102073800,
"change": -7.78,
"changePercent": -3.01,
"vwap": 254.05,
"label": "October 13, 23",
"changeOverTime": -0.0301
},
{
"date": "2023-10-12",
"open": 262.92,
"high": 265.41,
"low": 256.6307,
"close": 258.87,
"adjClose": 258.87,
"volume": 111508114,
"unadjustedVolume": 111508100,
"change": -4.05,
"changePercent": -1.54,
"vwap": 261.72,
"label": "October 12, 23",
"changeOverTime": -0.0154
},
{
"date": "2023-10-11",
"open": 266.2,
"high": 268.6,
"low": 260.9,
"close": 262.99,
"adjClose": 262.99,
"volume": 103706266,
"unadjustedVolume": 103706300,
"change": -3.21,
"changePercent": -1.21,
"vwap": 264.07,
"label": "October 11, 23",
"changeOverTime": -0.0121
},
{
"date": "2023-10-10",
"open": 257.75,
"high": 268.94,
"low": 257.65,
"close": 263.62,
"adjClose": 263.62,
"volume": 122656030,
"unadjustedVolume": 122656000,
"change": 5.87,
"changePercent": 2.28,
"vwap": 264.95,
"label": "October 10, 23",
"changeOverTime": 0.0228
},
{
"date": "2023-10-09",
"open": 255.31,
"high": 261.36,
"low": 252.05,
"close": 259.67,
"adjClose": 259.67,
"volume": 101377947,
"unadjustedVolume": 101377900,
"change": 4.36,
"changePercent": 1.71,
"vwap": 256.32,
"label": "October 09, 23",
"changeOverTime": 0.0171
},
{
"date": "2023-10-06",
"open": 253.98,
"high": 261.65,
"low": 250.65,
"close": 260.53,
"adjClose": 260.53,
"volume": 118108312,
"unadjustedVolume": 117947000,
"change": 6.55,
"changePercent": 2.58,
"vwap": 256.32,
"label": "October 06, 23",
"changeOverTime": 0.0258
},
{
"date": "2023-10-05",
"open": 260,
"high": 263.6,
"low": 256.25,
"close": 260.05,
"adjClose": 260.05,
"volume": 119159214,
"unadjustedVolume": 119159200,
"change": 0.05,
"changePercent": 0.01923077,
"vwap": 259.67,
"label": "October 05, 23",
"changeOverTime": 0.0001923077
},
{
"date": "2023-10-04",
"open": 248.14,
"high": 261.86,
"low": 247.6,
"close": 261.16,
"adjClose": 261.16,
"volume": 129721567,
"unadjustedVolume": 129721600,
"change": 13.02,
"changePercent": 5.25,
"vwap": 255.8,
"label": "October 04, 23",
"changeOverTime": 0.0525
},
{
"date": "2023-10-03",
"open": 248.61,
"high": 250.02,
"low": 244.45,
"close": 246.53,
"adjClose": 246.53,
"volume": 101985305,
"unadjustedVolume": 101985300,
"change": -2.08,
"changePercent": -0.83665,
"vwap": 247.37,
"label": "October 03, 23",
"changeOverTime": -0.0083665
},
{
"date": "2023-10-02",
"open": 244.81,
"high": 254.2799,
"low": 242.62,
"close": 251.6,
"adjClose": 251.6,
"volume": 123810402,
"unadjustedVolume": 123810400,
"change": 6.79,
"changePercent": 2.77,
"vwap": 249.4,
"label": "October 02, 23",
"changeOverTime": 0.0277
},
{
"date": "2023-09-29",
"open": 250,
"high": 254.77,
"low": 246.35,
"close": 250.22,
"adjClose": 250.22,
"volume": 128472729,
"unadjustedVolume": 128346200,
"change": 0.22,
"changePercent": 0.088,
"vwap": 251.04,
"label": "September 29, 23",
"changeOverTime": 0.00088
},
{
"date": "2023-09-28",
"open": 240.02,
"high": 247.55,
"low": 238.65,
"close": 246.38,
"adjClose": 246.38,
"volume": 117043180,
"unadjustedVolume": 117058900,
"change": 6.36,
"changePercent": 2.65,
"vwap": 244,
"label": "September 28, 23",
"changeOverTime": 0.0265
},
{
"date": "2023-09-27",
"open": 244.262,
"high": 245.33,
"low": 234.58,
"close": 240.5,
"adjClose": 240.5,
"volume": 136585184,
"unadjustedVolume": 136597200,
"change": -3.762,
"changePercent": -1.54,
"vwap": 240.48,
"label": "September 27, 23",
"changeOverTime": -0.0154
},
{
"date": "2023-09-26",
"open": 242.98,
"high": 249.55,
"low": 241.6601,
"close": 244.12,
"adjClose": 244.12,
"volume": 101934431,
"unadjustedVolume": 101993600,
"change": 1.14,
"changePercent": 0.46917,
"vwap": 245.56,
"label": "September 26, 23",
"changeOverTime": 0.0046917
},
{
"date": "2023-09-25",
"open": 243.38,
"high": 247.1,
"low": 238.31,
"close": 246.99,
"adjClose": 246.99,
"volume": 104583747,
"unadjustedVolume": 104636600,
"change": 3.61,
"changePercent": 1.48,
"vwap": 244.2,
"label": "September 25, 23",
"changeOverTime": 0.0148
},
{
"date": "2023-09-22",
"open": 257.4,
"high": 257.7888,
"low": 244.48,
"close": 244.88,
"adjClose": 244.88,
"volume": 127524083,
"unadjustedVolume": 127024300,
"change": -12.52,
"changePercent": -4.86,
"vwap": 251.42,
"label": "September 22, 23",
"changeOverTime": -0.0486
},
{
"date": "2023-09-21",
"open": 257.85,
"high": 260.86,
"low": 254.21,
"close": 255.7,
"adjClose": 255.7,
"volume": 119803341,
"unadjustedVolume": 119531000,
"change": -2.15,
"changePercent": -0.83382,
"vwap": 257.49,
"label": "September 21, 23",
"changeOverTime": -0.0083382
},
{
"date": "2023-09-20",
"open": 267.04,
"high": 273.93,
"low": 262.4606,
"close": 262.59,
"adjClose": 262.59,
"volume": 122491643,
"unadjustedVolume": 122514600,
"change": -4.45,
"changePercent": -1.67,
"vwap": 268.26,
"label": "September 20, 23",
"changeOverTime": -0.0167
},
{
"date": "2023-09-19",
"open": 264.35,
"high": 267.85,
"low": 261.2,
"close": 266.5,
"adjClose": 266.5,
"volume": 103677113,
"unadjustedVolume": 103704000,
"change": 2.15,
"changePercent": 0.81332,
"vwap": 264.95,
"label": "September 19, 23",
"changeOverTime": 0.0081332
},
{
"date": "2023-09-18",
"open": 271.16,
"high": 271.44,
"low": 263.7601,
"close": 265.28,
"adjClose": 265.28,
"volume": 101540959,
"unadjustedVolume": 101543300,
"change": -5.88,
"changePercent": -2.17,
"vwap": 266.83,
"label": "September 18, 23",
"changeOverTime": -0.0217
},
{
"date": "2023-09-15",
"open": 277.55,
"high": 278.98,
"low": 271,
"close": 274.39,
"adjClose": 274.39,
"volume": 133692313,
"unadjustedVolume": 133422800,
"change": -3.16,
"changePercent": -1.14,
"vwap": 274.33,
"label": "September 15, 23",
"changeOverTime": -0.0114
},
{
"date": "2023-09-14",
"open": 271.32,
"high": 276.7094,
"low": 270.42,
"close": 276.04,
"adjClose": 276.04,
"volume": 107709842,
"unadjustedVolume": 107709800,
"change": 4.72,
"changePercent": 1.74,
"vwap": 274.5,
"label": "September 14, 23",
"changeOverTime": 0.0174
},
{
"date": "2023-09-13",
"open": 270.07,
"high": 274.98,
"low": 268.1,
"close": 271.3,
"adjClose": 271.3,
"volume": 111673737,
"unadjustedVolume": 111673700,
"change": 1.23,
"changePercent": 0.45544,
"vwap": 271.58,
"label": "September 13, 23",
"changeOverTime": 0.0045544
},
{
"date": "2023-09-12",
"open": 270.76,
"high": 278.39,
"low": 266.6,
"close": 267.48,
"adjClose": 267.48,
"volume": 135991116,
"unadjustedVolume": 135999900,
"change": -3.28,
"changePercent": -1.21,
"vwap": 271.6,
"label": "September 12, 23",
"changeOverTime": -0.0121
},
{
"date": "2023-09-11",
"open": 264.27,
"high": 274.85,
"low": 260.61,
"close": 273.58,
"adjClose": 273.58,
"volume": 174667852,
"unadjustedVolume": 174667900,
"change": 9.31,
"changePercent": 3.52,
"vwap": 268.74,
"label": "September 11, 23",
"changeOverTime": 0.0352
},
{
"date": "2023-09-08",
"open": 251.22,
"high": 256.52,
"low": 246.67,
"close": 248.5,
"adjClose": 248.5,
"volume": 118558435,
"unadjustedVolume": 118367700,
"change": -2.72,
"changePercent": -1.08,
"vwap": 251.38,
"label": "September 08, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-09-07",
"open": 245.07,
"high": 252.81,
"low": 243.265,
"close": 251.49,
"adjClose": 251.49,
"volume": 115312886,
"unadjustedVolume": 115312900,
"change": 6.42,
"changePercent": 2.62,
"vwap": 248.24,
"label": "September 07, 23",
"changeOverTime": 0.0262
},
{
"date": "2023-09-06",
"open": 255.14,
"high": 255.39,
"low": 245.06,
"close": 251.92,
"adjClose": 251.92,
"volume": 116959800,
"unadjustedVolume": 116959800,
"change": -3.22,
"changePercent": -1.26,
"vwap": 250.79,
"label": "September 06, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-09-05",
"open": 245,
"high": 258,
"low": 244.86,
"close": 256.49,
"adjClose": 256.49,
"volume": 129469600,
"unadjustedVolume": 129469600,
"change": 11.49,
"changePercent": 4.69,
"vwap": 253.12,
"label": "September 05, 23",
"changeOverTime": 0.0469
},
{
"date": "2023-09-01",
"open": 257.26,
"high": 259.08,
"low": 242.01,
"close": 245.01,
"adjClose": 245.01,
"volume": 132272500,
"unadjustedVolume": 132272500,
"change": -12.25,
"changePercent": -4.76,
"vwap": 248.7,
"label": "September 01, 23",
"changeOverTime": -0.0476
},
{
"date": "2023-08-31",
"open": 255.98,
"high": 261.18,
"low": 255.05,
"close": 258.08,
"adjClose": 258.08,
"volume": 108861700,
"unadjustedVolume": 108861700,
"change": 2.1,
"changePercent": 0.82038,
"vwap": 258.1,
"label": "August 31, 23",
"changeOverTime": 0.0082038
},
{
"date": "2023-08-30",
"open": 254.2,
"high": 260.51,
"low": 250.59,
"close": 256.9,
"adjClose": 256.9,
"volume": 121988400,
"unadjustedVolume": 121988400,
"change": 2.7,
"changePercent": 1.06,
"vwap": 256,
"label": "August 30, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-08-29",
"open": 238.58,
"high": 257.48,
"low": 237.77,
"close": 257.18,
"adjClose": 257.18,
"volume": 134047600,
"unadjustedVolume": 134047600,
"change": 18.6,
"changePercent": 7.8,
"vwap": 250.81,
"label": "August 29, 23",
"changeOverTime": 0.078
},
{
"date": "2023-08-28",
"open": 242.58,
"high": 244.38,
"low": 235.35,
"close": 238.82,
"adjClose": 238.82,
"volume": 107673700,
"unadjustedVolume": 107673700,
"change": -3.76,
"changePercent": -1.55,
"vwap": 239.52,
"label": "August 28, 23",
"changeOverTime": -0.0155
},
{
"date": "2023-08-25",
"open": 231.31,
"high": 239,
"low": 230.35,
"close": 238.59,
"adjClose": 238.59,
"volume": 106612200,
"unadjustedVolume": 106612200,
"change": 7.28,
"changePercent": 3.15,
"vwap": 235.98,
"label": "August 25, 23",
"changeOverTime": 0.0315
},
{
"date": "2023-08-24",
"open": 238.66,
"high": 238.92,
"low": 228.18,
"close": 230.04,
"adjClose": 230.04,
"volume": 99777400,
"unadjustedVolume": 99777400,
"change": -8.62,
"changePercent": -3.61,
"vwap": 232.38,
"label": "August 24, 23",
"changeOverTime": -0.0361
},
{
"date": "2023-08-23",
"open": 229.34,
"high": 238.98,
"low": 229.29,
"close": 236.86,
"adjClose": 236.86,
"volume": 101077600,
"unadjustedVolume": 101077600,
"change": 7.52,
"changePercent": 3.28,
"vwap": 235.04,
"label": "August 23, 23",
"changeOverTime": 0.0328
},
{
"date": "2023-08-22",
"open": 240.25,
"high": 240.82,
"low": 229.55,
"close": 233.19,
"adjClose": 233.19,
"volume": 130597900,
"unadjustedVolume": 130597900,
"change": -7.06,
"changePercent": -2.94,
"vwap": 234.52,
"label": "August 22, 23",
"changeOverTime": -0.0294
},
{
"date": "2023-08-21",
"open": 221.55,
"high": 232.13,
"low": 220.58,
"close": 231.28,
"adjClose": 231.28,
"volume": 135702700,
"unadjustedVolume": 135702700,
"change": 9.73,
"changePercent": 4.39,
"vwap": 228,
"label": "August 21, 23",
"changeOverTime": 0.0439
},
{
"date": "2023-08-18",
"open": 214.12,
"high": 217.58,
"low": 212.36,
"close": 215.49,
"adjClose": 215.49,
"volume": 135813700,
"unadjustedVolume": 135813700,
"change": 1.37,
"changePercent": 0.63983,
"vwap": 215.14,
"label": "August 18, 23",
"changeOverTime": 0.0063983
},
{
"date": "2023-08-17",
"open": 226.06,
"high": 226.74,
"low": 218.83,
"close": 219.22,
"adjClose": 219.22,
"volume": 120718400,
"unadjustedVolume": 120718400,
"change": -6.84,
"changePercent": -3.03,
"vwap": 221.6,
"label": "August 17, 23",
"changeOverTime": -0.0303
},
{
"date": "2023-08-16",
"open": 228.02,
"high": 233.97,
"low": 225.38,
"close": 225.6,
"adjClose": 225.6,
"volume": 112484500,
"unadjustedVolume": 112484500,
"change": -2.42,
"changePercent": -1.06,
"vwap": 228.32,
"label": "August 16, 23",
"changeOverTime": -0.0106
},
{
"date": "2023-08-15",
"open": 238.73,
"high": 240.5,
"low": 232.61,
"close": 232.96,
"adjClose": 232.96,
"volume": 88197600,
"unadjustedVolume": 88197600,
"change": -5.77,
"changePercent": -2.42,
"vwap": 235.36,
"label": "August 15, 23",
"changeOverTime": -0.0242
},
{
"date": "2023-08-14",
"open": 235.7,
"high": 240.66,
"low": 233.75,
"close": 239.76,
"adjClose": 239.76,
"volume": 98595300,
"unadjustedVolume": 98595300,
"change": 4.06,
"changePercent": 1.72,
"vwap": 238.06,
"label": "August 14, 23",
"changeOverTime": 0.0172
},
{
"date": "2023-08-11",
"open": 241.77,
"high": 243.79,
"low": 238.02,
"close": 242.65,
"adjClose": 242.65,
"volume": 98866600,
"unadjustedVolume": 98866600,
"change": 0.88,
"changePercent": 0.36398,
"vwap": 241.49,
"label": "August 11, 23",
"changeOverTime": 0.0036398
},
{
"date": "2023-08-10",
"open": 245.4,
"high": 251.8,
"low": 243,
"close": 245.34,
"adjClose": 245.34,
"volume": 109498600,
"unadjustedVolume": 109498600,
"change": -0.06,
"changePercent": -0.02444988,
"vwap": 246.71,
"label": "August 10, 23",
"changeOverTime": -0.0002444988
},
{
"date": "2023-08-09",
"open": 250.87,
"high": 251.1,
"low": 241.9,
"close": 242.19,
"adjClose": 242.19,
"volume": 101596300,
"unadjustedVolume": 101596300,
"change": -8.68,
"changePercent": -3.46,
"vwap": 245.06,
"label": "August 09, 23",
"changeOverTime": -0.0346
},
{
"date": "2023-08-08",
"open": 247.45,
"high": 250.92,
"low": 245.01,
"close": 249.7,
"adjClose": 249.7,
"volume": 96642200,
"unadjustedVolume": 96642200,
"change": 2.25,
"changePercent": 0.90927,
"vwap": 248.54,
"label": "August 08, 23",
"changeOverTime": 0.0090927
},
{
"date": "2023-08-07",
"open": 251.45,
"high": 253.65,
"low": 242.76,
"close": 251.45,
"adjClose": 251.45,
"volume": 111097900,
"unadjustedVolume": 111097900,
"change": 0,
"changePercent": 0,
"vwap": 249.29,
"label": "August 07, 23",
"changeOverTime": 0
},
{
"date": "2023-08-04",
"open": 260.97,
"high": 264.77,
"low": 253.11,
"close": 253.86,
"adjClose": 253.86,
"volume": 99242600,
"unadjustedVolume": 99242600,
"change": -7.11,
"changePercent": -2.72,
"vwap": 257.25,
"label": "August 04, 23",
"changeOverTime": -0.0272
},
{
"date": "2023-08-03",
"open": 252.04,
"high": 260.49,
"low": 252,
"close": 259.32,
"adjClose": 259.32,
"volume": 97569100,
"unadjustedVolume": 97569100,
"change": 7.28,
"changePercent": 2.89,
"vwap": 257.27,
"label": "August 03, 23",
"changeOverTime": 0.0289
},
{
"date": "2023-08-02",
"open": 255.57,
"high": 259.52,
"low": 250.49,
"close": 254.11,
"adjClose": 254.11,
"volume": 101752900,
"unadjustedVolume": 101752900,
"change": -1.46,
"changePercent": -0.57127,
"vwap": 254.71,
"label": "August 02, 23",
"changeOverTime": -0.0057127
},
{
"date": "2023-08-01",
"open": 266.26,
"high": 266.47,
"low": 260.25,
"close": 261.07,
"adjClose": 261.07,
"volume": 83166000,
"unadjustedVolume": 83166000,
"change": -5.19,
"changePercent": -1.95,
"vwap": 262.6,
"label": "August 01, 23",
"changeOverTime": -0.0195
},
{
"date": "2023-07-31",
"open": 267.48,
"high": 269.08,
"low": 263.78,
"close": 267.43,
"adjClose": 267.43,
"volume": 84582200,
"unadjustedVolume": 84582200,
"change": -0.05,
"changePercent": -0.01869299,
"vwap": 266.76,
"label": "July 31, 23",
"changeOverTime": -0.0001869299
},
{
"date": "2023-07-28",
"open": 259.86,
"high": 267.25,
"low": 258.23,
"close": 266.44,
"adjClose": 266.44,
"volume": 111446000,
"unadjustedVolume": 111446000,
"change": 6.58,
"changePercent": 2.53,
"vwap": 263.97,
"label": "July 28, 23",
"changeOverTime": 0.0253
},
{
"date": "2023-07-27",
"open": 268.31,
"high": 269.13,
"low": 255.3,
"close": 255.71,
"adjClose": 255.71,
"volume": 103697300,
"unadjustedVolume": 103697300,
"change": -12.6,
"changePercent": -4.7,
"vwap": 260.05,
"label": "July 27, 23",
"changeOverTime": -0.047
},
{
"date": "2023-07-26",
"open": 263.25,
"high": 268.04,
"low": 261.75,
"close": 264.35,
"adjClose": 264.35,
"volume": 95856200,
"unadjustedVolume": 95856200,
"change": 1.1,
"changePercent": 0.41785,
"vwap": 264.71,
"label": "July 26, 23",
"changeOverTime": 0.0041785
},
{
"date": "2023-07-25",
"open": 272.38,
"high": 272.9,
"low": 265,
"close": 265.28,
"adjClose": 265.28,
"volume": 112757300,
"unadjustedVolume": 112757300,
"change": -7.1,
"changePercent": -2.61,
"vwap": 267.73,
"label": "July 25, 23",
"changeOverTime": -0.0261
},
{
"date": "2023-07-24",
"open": 255.85,
"high": 269.85,
"low": 254.12,
"close": 269.06,
"adjClose": 269.06,
"volume": 136508500,
"unadjustedVolume": 136508500,
"change": 13.21,
"changePercent": 5.16,
"vwap": 264.34,
"label": "July 24, 23",
"changeOverTime": 0.0516
},
{
"date": "2023-07-21",
"open": 268,
"high": 268,
"low": 255.8,
"close": 260.02,
"adjClose": 260.02,
"volume": 161050100,
"unadjustedVolume": 161050100,
"change": -7.98,
"changePercent": -2.98,
"vwap": 261.27,
"label": "July 21, 23",
"changeOverTime": -0.0298
},
{
"date": "2023-07-20",
"open": 279.56,
"high": 280.93,
"low": 261.2,
"close": 262.9,
"adjClose": 262.9,
"volume": 175158300,
"unadjustedVolume": 175158300,
"change": -16.66,
"changePercent": -5.96,
"vwap": 268.34,
"label": "July 20, 23",
"changeOverTime": -0.0596
},
{
"date": "2023-07-19",
"open": 296.04,
"high": 299.29,
"low": 289.52,
"close": 291.26,
"adjClose": 291.26,
"volume": 142355400,
"unadjustedVolume": 142355400,
"change": -4.78,
"changePercent": -1.61,
"vwap": 293.36,
"label": "July 19, 23",
"changeOverTime": -0.0161
},
{
"date": "2023-07-18",
"open": 290.15,
"high": 295.26,
"low": 286.01,
"close": 293.34,
"adjClose": 293.34,
"volume": 112434700,
"unadjustedVolume": 112434700,
"change": 3.19,
"changePercent": 1.1,
"vwap": 291.54,
"label": "July 18, 23",
"changeOverTime": 0.011
},
{
"date": "2023-07-17",
"open": 286.63,
"high": 292.23,
"low": 283.57,
"close": 290.38,
"adjClose": 290.38,
"volume": 131569600,
"unadjustedVolume": 131569600,
"change": 3.75,
"changePercent": 1.31,
"vwap": 288.73,
"label": "July 17, 23",
"changeOverTime": 0.0131
},
{
"date": "2023-07-14",
"open": 277.01,
"high": 285.3,
"low": 276.31,
"close": 281.38,
"adjClose": 281.38,
"volume": 119771100,
"unadjustedVolume": 119771100,
"change": 4.37,
"changePercent": 1.58,
"vwap": 281,
"label": "July 14, 23",
"changeOverTime": 0.0158
},
{
"date": "2023-07-13",
"open": 274.59,
"high": 279.45,
"low": 270.6,
"close": 277.9,
"adjClose": 277.9,
"volume": 112681500,
"unadjustedVolume": 112681500,
"change": 3.31,
"changePercent": 1.21,
"vwap": 275.98,
"label": "July 13, 23",
"changeOverTime": 0.0121
},
{
"date": "2023-07-12",
"open": 276.33,
"high": 276.52,
"low": 271.46,
"close": 271.99,
"adjClose": 271.99,
"volume": 95672100,
"unadjustedVolume": 95672100,
"change": -4.34,
"changePercent": -1.57,
"vwap": 273.32,
"label": "July 12, 23",
"changeOverTime": -0.0157
},
{
"date": "2023-07-11",
"open": 268.65,
"high": 270.9,
"low": 266.37,
"close": 269.79,
"adjClose": 269.79,
"volume": 91972400,
"unadjustedVolume": 91972400,
"change": 1.14,
"changePercent": 0.42434,
"vwap": 269.02,
"label": "July 11, 23",
"changeOverTime": 0.0042434
},
{
"date": "2023-07-10",
"open": 276.47,
"high": 277.52,
"low": 265.1,
"close": 269.61,
"adjClose": 269.61,
"volume": 119425400,
"unadjustedVolume": 119425400,
"change": -6.86,
"changePercent": -2.48,
"vwap": 270.74,
"label": "July 10, 23",
"changeOverTime": -0.0248
},
{
"date": "2023-07-07",
"open": 278.43,
"high": 280.78,
"low": 273.77,
"close": 274.43,
"adjClose": 274.43,
"volume": 113602000,
"unadjustedVolume": 113602000,
"change": -4,
"changePercent": -1.44,
"vwap": 276.33,
"label": "July 07, 23",
"changeOverTime": -0.0144
},
{
"date": "2023-07-06",
"open": 278.09,
"high": 279.97,
"low": 272.88,
"close": 276.54,
"adjClose": 276.54,
"volume": 120332100,
"unadjustedVolume": 120332100,
"change": -1.55,
"changePercent": -0.55737,
"vwap": 276.46,
"label": "July 06, 23",
"changeOverTime": -0.0055737
},
{
"date": "2023-07-05",
"open": 278.82,
"high": 283.85,
"low": 277.6,
"close": 282.48,
"adjClose": 282.48,
"volume": 131530900,
"unadjustedVolume": 131530900,
"change": 3.66,
"changePercent": 1.31,
"vwap": 281.31,
"label": "July 05, 23",
"changeOverTime": 0.0131
},
{
"date": "2023-07-03",
"open": 276.49,
"high": 284.25,
"low": 275.11,
"close": 279.82,
"adjClose": 279.82,
"volume": 119685900,
"unadjustedVolume": 119685900,
"change": 3.33,
"changePercent": 1.2,
"vwap": 279.73,
"label": "July 03, 23",
"changeOverTime": 0.012
},
{
"date": "2023-06-30",
"open": 260.6,
"high": 264.45,
"low": 259.89,
"close": 261.77,
"adjClose": 261.77,
"volume": 112267600,
"unadjustedVolume": 112267600,
"change": 1.17,
"changePercent": 0.44896,
"vwap": 262.04,
"label": "June 30, 23",
"changeOverTime": 0.0044896
},
{
"date": "2023-06-29",
"open": 258.03,
"high": 260.74,
"low": 253.61,
"close": 257.5,
"adjClose": 257.5,
"volume": 131283400,
"unadjustedVolume": 131283400,
"change": -0.53,
"changePercent": -0.2054,
"vwap": 257.28,
"label": "June 29, 23",
"changeOverTime": -0.002054
},
{
"date": "2023-06-28",
"open": 249.7,
"high": 259.88,
"low": 248.89,
"close": 256.24,
"adjClose": 256.24,
"volume": 159770800,
"unadjustedVolume": 159770800,
"change": 6.54,
"changePercent": 2.62,
"vwap": 255,
"label": "June 28, 23",
"changeOverTime": 0.0262
},
{
"date": "2023-06-27",
"open": 243.24,
"high": 250.39,
"low": 240.85,
"close": 250.21,
"adjClose": 250.21,
"volume": 164968200,
"unadjustedVolume": 164968200,
"change": 6.97,
"changePercent": 2.87,
"vwap": 247.15,
"label": "June 27, 23",
"changeOverTime": 0.0287
},
{
"date": "2023-06-26",
"open": 250.07,
"high": 258.37,
"low": 240.7,
"close": 241.05,
"adjClose": 241.05,
"volume": 179990600,
"unadjustedVolume": 179990600,
"change": -9.02,
"changePercent": -3.61,
"vwap": 246.71,
"label": "June 26, 23",
"changeOverTime": -0.0361
},
{
"date": "2023-06-23",
"open": 259.29,
"high": 262.45,
"low": 252.8,
"close": 256.6,
"adjClose": 256.6,
"volume": 176584100,
"unadjustedVolume": 176584100,
"change": -2.69,
"changePercent": -1.04,
"vwap": 257.28,
"label": "June 23, 23",
"changeOverTime": -0.0104
},
{
"date": "2023-06-22",
"open": 250.77,
"high": 265,
"low": 248.25,
"close": 264.61,
"adjClose": 264.61,
"volume": 166875900,
"unadjustedVolume": 166875900,
"change": 13.84,
"changePercent": 5.52,
"vwap": 259.29,
"label": "June 22, 23",
"changeOverTime": 0.0552
},
{
"date": "2023-06-21",
"open": 275.13,
"high": 276.99,
"low": 257.78,
"close": 259.46,
"adjClose": 259.46,
"volume": 211797100,
"unadjustedVolume": 211797100,
"change": -15.67,
"changePercent": -5.7,
"vwap": 264.74,
"label": "June 21, 23",
"changeOverTime": -0.057
},
{
"date": "2023-06-20",
"open": 261.5,
"high": 274.75,
"low": 261.12,
"close": 274.45,
"adjClose": 274.45,
"volume": 165611200,
"unadjustedVolume": 165611200,
"change": 12.95,
"changePercent": 4.95,
"vwap": 270.11,
"label": "June 20, 23",
"changeOverTime": 0.0495
},
{
"date": "2023-06-16",
"open": 258.92,
"high": 263.6,
"low": 257.21,
"close": 260.54,
"adjClose": 260.54,
"volume": 167563700,
"unadjustedVolume": 167563700,
"change": 1.62,
"changePercent": 0.62568,
"vwap": 260.45,
"label": "June 16, 23",
"changeOverTime": 0.0062568
},
{
"date": "2023-06-15",
"open": 248.4,
"high": 258.95,
"low": 247.29,
"close": 255.9,
"adjClose": 255.9,
"volume": 160171200,
"unadjustedVolume": 160171200,
"change": 7.5,
"changePercent": 3.02,
"vwap": 254.05,
"label": "June 15, 23",
"changeOverTime": 0.0302
},
{
"date": "2023-06-14",
"open": 260.17,
"high": 261.57,
"low": 250.5,
"close": 256.79,
"adjClose": 256.79,
"volume": 170575500,
"unadjustedVolume": 170575500,
"change": -3.38,
"changePercent": -1.3,
"vwap": 256.29,
"label": "June 14, 23",
"changeOverTime": -0.013
},
{
"date": "2023-06-13",
"open": 253.51,
"high": 259.68,
"low": 251.34,
"close": 258.71,
"adjClose": 258.71,
"volume": 162384300,
"unadjustedVolume": 162384300,
"change": 5.2,
"changePercent": 2.05,
"vwap": 256.58,
"label": "June 13, 23",
"changeOverTime": 0.0205
},
{
"date": "2023-06-12",
"open": 247.94,
"high": 250.97,
"low": 244.59,
"close": 249.83,
"adjClose": 249.83,
"volume": 150337900,
"unadjustedVolume": 150337900,
"change": 1.89,
"changePercent": 0.76228,
"vwap": 248.46,
"label": "June 12, 23",
"changeOverTime": 0.0076228
},
{
"date": "2023-06-09",
"open": 249.07,
"high": 252.42,
"low": 242.02,
"close": 244.4,
"adjClose": 244.4,
"volume": 199882300,
"unadjustedVolume": 199882300,
"change": -4.67,
"changePercent": -1.87,
"vwap": 246.28,
"label": "June 09, 23",
"changeOverTime": -0.0187
},
{
"date": "2023-06-08",
"open": 224.22,
"high": 235.23,
"low": 223.01,
"close": 234.86,
"adjClose": 234.86,
"volume": 164489700,
"unadjustedVolume": 164489700,
"change": 10.64,
"changePercent": 4.75,
"vwap": 231.03,
"label": "June 08, 23",
"changeOverTime": 0.0475
}
]
}