Revision control
Copy as Markdown
{
"symbol": "TXN",
"historical": [
{
"date": "2023-12-07",
"open": 156.84,
"high": 158.69,
"low": 154.68,
"close": 157.68,
"adjClose": 157.68,
"volume": 6216381,
"unadjustedVolume": 6216381,
"change": 0.84,
"changePercent": 0.53557766,
"vwap": 157.02,
"label": "December 07, 23",
"changeOverTime": 0.0053557766
},
{
"date": "2023-12-06",
"open": 159.13,
"high": 159.61,
"low": 155.95,
"close": 156.05,
"adjClose": 156.05,
"volume": 4952260,
"unadjustedVolume": 4952200,
"change": -3.08,
"changePercent": -1.94,
"vwap": 156.7,
"label": "December 06, 23",
"changeOverTime": -0.0194
},
{
"date": "2023-12-05",
"open": 156.46,
"high": 157.74,
"low": 154.84,
"close": 157.25,
"adjClose": 157.25,
"volume": 4935654,
"unadjustedVolume": 4935600,
"change": 0.79,
"changePercent": 0.50492,
"vwap": 157.07,
"label": "December 05, 23",
"changeOverTime": 0.0050492
},
{
"date": "2023-12-04",
"open": 154.58,
"high": 157.54,
"low": 154.02,
"close": 157.42,
"adjClose": 157.42,
"volume": 6571960,
"unadjustedVolume": 6572000,
"change": 2.84,
"changePercent": 1.84,
"vwap": 156.55,
"label": "December 04, 23",
"changeOverTime": 0.0184
},
{
"date": "2023-12-01",
"open": 153.11,
"high": 155.31,
"low": 151.91,
"close": 155.21,
"adjClose": 155.21,
"volume": 4095482,
"unadjustedVolume": 4095200,
"change": 2.1,
"changePercent": 1.37,
"vwap": 154.54,
"label": "December 01, 23",
"changeOverTime": 0.0137
},
{
"date": "2023-11-30",
"open": 154.68,
"high": 154.71,
"low": 151.27,
"close": 152.71,
"adjClose": 152.71,
"volume": 6641361,
"unadjustedVolume": 6641400,
"change": -1.97,
"changePercent": -1.27,
"vwap": 152.43,
"label": "November 30, 23",
"changeOverTime": -0.0127
},
{
"date": "2023-11-29",
"open": 154.8,
"high": 155.85,
"low": 152.95,
"close": 153.2,
"adjClose": 153.2,
"volume": 3647300,
"unadjustedVolume": 3647100,
"change": -1.6,
"changePercent": -1.03,
"vwap": 153.93,
"label": "November 29, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-11-28",
"open": 152.11,
"high": 153.03,
"low": 151.42,
"close": 152.9,
"adjClose": 152.9,
"volume": 3883801,
"unadjustedVolume": 3883800,
"change": 0.79,
"changePercent": 0.51936,
"vwap": 152.47,
"label": "November 28, 23",
"changeOverTime": 0.0051936
},
{
"date": "2023-11-27",
"open": 152.57,
"high": 153.35,
"low": 151.4,
"close": 152.6,
"adjClose": 152.6,
"volume": 4130717,
"unadjustedVolume": 4130700,
"change": 0.03,
"changePercent": 0.01966311,
"vwap": 152.59,
"label": "November 27, 23",
"changeOverTime": 0.0001966311
},
{
"date": "2023-11-24",
"open": 154.32,
"high": 154.4252,
"low": 153.16,
"close": 153.59,
"adjClose": 153.59,
"volume": 1604823,
"unadjustedVolume": 1604800,
"change": -0.73,
"changePercent": -0.47304,
"vwap": 153.55,
"label": "November 24, 23",
"changeOverTime": -0.0047304
},
{
"date": "2023-11-22",
"open": 154.5,
"high": 156.16,
"low": 153.28,
"close": 153.93,
"adjClose": 153.93,
"volume": 3159895,
"unadjustedVolume": 3159800,
"change": -0.57,
"changePercent": -0.36893,
"vwap": 154.15,
"label": "November 22, 23",
"changeOverTime": -0.0036893
},
{
"date": "2023-11-21",
"open": 154.66,
"high": 154.66,
"low": 152.47,
"close": 153.43,
"adjClose": 153.43,
"volume": 3877626,
"unadjustedVolume": 3877600,
"change": -1.23,
"changePercent": -0.79529,
"vwap": 153.25,
"label": "November 21, 23",
"changeOverTime": -0.0079529
},
{
"date": "2023-11-20",
"open": 154.02,
"high": 156.28,
"low": 153.95,
"close": 155.54,
"adjClose": 155.54,
"volume": 5836927,
"unadjustedVolume": 5836900,
"change": 1.52,
"changePercent": 0.98688,
"vwap": 155.41,
"label": "November 20, 23",
"changeOverTime": 0.0098688
},
{
"date": "2023-11-17",
"open": 152.3,
"high": 155.5,
"low": 151.9,
"close": 154.62,
"adjClose": 154.62,
"volume": 7524305,
"unadjustedVolume": 7524200,
"change": 2.32,
"changePercent": 1.52,
"vwap": 154.11,
"label": "November 17, 23",
"changeOverTime": 0.0152
},
{
"date": "2023-11-16",
"open": 151.96,
"high": 152.99,
"low": 150.81,
"close": 151.89,
"adjClose": 151.89,
"volume": 5599386,
"unadjustedVolume": 5599400,
"change": -0.07,
"changePercent": -0.04606475,
"vwap": 151.77,
"label": "November 16, 23",
"changeOverTime": -0.0004606475
},
{
"date": "2023-11-15",
"open": 151.01,
"high": 153.64,
"low": 150.15,
"close": 151.87,
"adjClose": 151.87,
"volume": 5956977,
"unadjustedVolume": 5957000,
"change": 0.86,
"changePercent": 0.5695,
"vwap": 151.99,
"label": "November 15, 23",
"changeOverTime": 0.005695
},
{
"date": "2023-11-14",
"open": 150.22,
"high": 151.1,
"low": 148.91,
"close": 149.93,
"adjClose": 149.93,
"volume": 7051748,
"unadjustedVolume": 7051600,
"change": -0.29,
"changePercent": -0.19305,
"vwap": 149.93,
"label": "November 14, 23",
"changeOverTime": -0.0019305
},
{
"date": "2023-11-13",
"open": 146.23,
"high": 146.405,
"low": 145.19,
"close": 145.87,
"adjClose": 145.87,
"volume": 4345362,
"unadjustedVolume": 4345400,
"change": -0.36,
"changePercent": -0.24619,
"vwap": 145.95,
"label": "November 13, 23",
"changeOverTime": -0.0024619
},
{
"date": "2023-11-10",
"open": 144.99,
"high": 147.58,
"low": 143.08,
"close": 147.19,
"adjClose": 147.19,
"volume": 7214782,
"unadjustedVolume": 7214700,
"change": 2.2,
"changePercent": 1.52,
"vwap": 146.21,
"label": "November 10, 23",
"changeOverTime": 0.0152
},
{
"date": "2023-11-09",
"open": 145.93,
"high": 146.5,
"low": 143.17,
"close": 143.27,
"adjClose": 143.27,
"volume": 7061219,
"unadjustedVolume": 7061200,
"change": -2.66,
"changePercent": -1.82,
"vwap": 144.08,
"label": "November 09, 23",
"changeOverTime": -0.0182
},
{
"date": "2023-11-08",
"open": 146.44,
"high": 146.83,
"low": 144.465,
"close": 145.22,
"adjClose": 145.22,
"volume": 6901416,
"unadjustedVolume": 6901400,
"change": -1.22,
"changePercent": -0.83311,
"vwap": 145.23,
"label": "November 08, 23",
"changeOverTime": -0.0083311
},
{
"date": "2023-11-07",
"open": 146.8,
"high": 147.24,
"low": 145.51,
"close": 146.59,
"adjClose": 146.59,
"volume": 5193010,
"unadjustedVolume": 5193000,
"change": -0.21,
"changePercent": -0.14305,
"vwap": 146.49,
"label": "November 07, 23",
"changeOverTime": -0.0014305
},
{
"date": "2023-11-06",
"open": 149.58,
"high": 150.204,
"low": 146.61,
"close": 147.5,
"adjClose": 147.5,
"volume": 6601403,
"unadjustedVolume": 6601400,
"change": -2.08,
"changePercent": -1.39,
"vwap": 147.39,
"label": "November 06, 23",
"changeOverTime": -0.0139
},
{
"date": "2023-11-03",
"open": 149.3,
"high": 151.59,
"low": 149.08,
"close": 150.23,
"adjClose": 150.23,
"volume": 5818945,
"unadjustedVolume": 5818700,
"change": 0.93,
"changePercent": 0.62291,
"vwap": 150.35,
"label": "November 03, 23",
"changeOverTime": 0.0062291
},
{
"date": "2023-11-02",
"open": 144.94,
"high": 147.81,
"low": 144.5,
"close": 147.31,
"adjClose": 147.31,
"volume": 6288185,
"unadjustedVolume": 6297900,
"change": 2.37,
"changePercent": 1.64,
"vwap": 146.88,
"label": "November 02, 23",
"changeOverTime": 0.0164
},
{
"date": "2023-11-01",
"open": 142.64,
"high": 143.31,
"low": 140.815,
"close": 143.17,
"adjClose": 143.17,
"volume": 7503183,
"unadjustedVolume": 7503200,
"change": 0.53,
"changePercent": 0.37156,
"vwap": 142.48,
"label": "November 01, 23",
"changeOverTime": 0.0037156
},
{
"date": "2023-10-31",
"open": 140.8,
"high": 143.04,
"low": 140.03,
"close": 142.01,
"adjClose": 142.01,
"volume": 6570280,
"unadjustedVolume": 6570300,
"change": 1.21,
"changePercent": 0.85937,
"vwap": 141.95,
"label": "October 31, 23",
"changeOverTime": 0.0085937
},
{
"date": "2023-10-30",
"open": 140.872,
"high": 141.41,
"low": 139.48,
"close": 140.5,
"adjClose": 140.5,
"volume": 6640803,
"unadjustedVolume": 6640800,
"change": -0.372,
"changePercent": -0.26407,
"vwap": 140.61,
"label": "October 30, 23",
"changeOverTime": -0.0026407
},
{
"date": "2023-10-27",
"open": 144.88,
"high": 145.0906,
"low": 142.35,
"close": 143.12,
"adjClose": 141.82,
"volume": 5327541,
"unadjustedVolume": 5327500,
"change": -1.76,
"changePercent": -1.21,
"vwap": 143.42,
"label": "October 27, 23",
"changeOverTime": -0.0121
},
{
"date": "2023-10-26",
"open": 142.17,
"high": 146.63,
"low": 142.01,
"close": 144.01,
"adjClose": 142.7,
"volume": 7888829,
"unadjustedVolume": 7888800,
"change": 1.84,
"changePercent": 1.29,
"vwap": 144.59,
"label": "October 26, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-10-25",
"open": 141.42,
"high": 144.59,
"low": 140.13,
"close": 141.79,
"adjClose": 140.5,
"volume": 12349213,
"unadjustedVolume": 12349200,
"change": 0.37,
"changePercent": 0.26163,
"vwap": 141.53,
"label": "October 25, 23",
"changeOverTime": 0.0026163
},
{
"date": "2023-10-24",
"open": 146.84,
"high": 147.61,
"low": 145.95,
"close": 146.92,
"adjClose": 145.59,
"volume": 7024355,
"unadjustedVolume": 7024400,
"change": 0.08,
"changePercent": 0.05448107,
"vwap": 146.33,
"label": "October 24, 23",
"changeOverTime": 0.0005448107
},
{
"date": "2023-10-23",
"open": 147.28,
"high": 148.68,
"low": 146.01,
"close": 146.32,
"adjClose": 144.99,
"volume": 5398200,
"unadjustedVolume": 5398200,
"change": -0.96,
"changePercent": -0.65182,
"vwap": 147,
"label": "October 23, 23",
"changeOverTime": -0.0065182
},
{
"date": "2023-10-20",
"open": 151.42,
"high": 151.81,
"low": 147.61,
"close": 147.81,
"adjClose": 146.47,
"volume": 5391500,
"unadjustedVolume": 5391500,
"change": -3.61,
"changePercent": -2.38,
"vwap": 149.08,
"label": "October 20, 23",
"changeOverTime": -0.0238
},
{
"date": "2023-10-19",
"open": 152.84,
"high": 153.46,
"low": 150.47,
"close": 150.94,
"adjClose": 149.57,
"volume": 6041100,
"unadjustedVolume": 6041100,
"change": -1.9,
"changePercent": -1.24,
"vwap": 151.62,
"label": "October 19, 23",
"changeOverTime": -0.0124
},
{
"date": "2023-10-18",
"open": 152.92,
"high": 154.03,
"low": 151.45,
"close": 151.82,
"adjClose": 150.44,
"volume": 4837500,
"unadjustedVolume": 4837500,
"change": -1.1,
"changePercent": -0.71933,
"vwap": 152.43,
"label": "October 18, 23",
"changeOverTime": -0.0071933
},
{
"date": "2023-10-17",
"open": 152.82,
"high": 154.91,
"low": 151.89,
"close": 154.26,
"adjClose": 152.86,
"volume": 5098900,
"unadjustedVolume": 5098900,
"change": 1.44,
"changePercent": 0.94229,
"vwap": 153.69,
"label": "October 17, 23",
"changeOverTime": 0.0094229
},
{
"date": "2023-10-16",
"open": 153.36,
"high": 154.73,
"low": 153.09,
"close": 154.3,
"adjClose": 152.9,
"volume": 4872200,
"unadjustedVolume": 4872200,
"change": 0.94,
"changePercent": 0.61294,
"vwap": 154.04,
"label": "October 16, 23",
"changeOverTime": 0.0061294
},
{
"date": "2023-10-13",
"open": 155.32,
"high": 155.48,
"low": 152.2,
"close": 152.75,
"adjClose": 151.36,
"volume": 4319100,
"unadjustedVolume": 4319100,
"change": -2.57,
"changePercent": -1.65,
"vwap": 153.48,
"label": "October 13, 23",
"changeOverTime": -0.0165
},
{
"date": "2023-10-12",
"open": 158.04,
"high": 158.27,
"low": 154.23,
"close": 155,
"adjClose": 153.59,
"volume": 5643300,
"unadjustedVolume": 5643300,
"change": -3.04,
"changePercent": -1.92,
"vwap": 155.83,
"label": "October 12, 23",
"changeOverTime": -0.0192
},
{
"date": "2023-10-11",
"open": 156.32,
"high": 158.27,
"low": 155.74,
"close": 157.33,
"adjClose": 155.9,
"volume": 4452400,
"unadjustedVolume": 4452400,
"change": 1.01,
"changePercent": 0.64611,
"vwap": 157.11,
"label": "October 11, 23",
"changeOverTime": 0.0064611
},
{
"date": "2023-10-10",
"open": 156.72,
"high": 159.22,
"low": 156.28,
"close": 157.66,
"adjClose": 156.23,
"volume": 3657400,
"unadjustedVolume": 3657400,
"change": 0.94,
"changePercent": 0.5998,
"vwap": 157.72,
"label": "October 10, 23",
"changeOverTime": 0.005998
},
{
"date": "2023-10-09",
"open": 155.83,
"high": 156.84,
"low": 154.7,
"close": 156.72,
"adjClose": 155.3,
"volume": 2747000,
"unadjustedVolume": 2747000,
"change": 0.89,
"changePercent": 0.57114,
"vwap": 156.09,
"label": "October 09, 23",
"changeOverTime": 0.0057114
},
{
"date": "2023-10-06",
"open": 154.27,
"high": 158.1,
"low": 153.56,
"close": 157,
"adjClose": 155.57,
"volume": 5016200,
"unadjustedVolume": 5016200,
"change": 2.73,
"changePercent": 1.77,
"vwap": 156.22,
"label": "October 06, 23",
"changeOverTime": 0.0177
},
{
"date": "2023-10-05",
"open": 158.46,
"high": 159.16,
"low": 154.78,
"close": 155.11,
"adjClose": 153.7,
"volume": 4389200,
"unadjustedVolume": 4389200,
"change": -3.35,
"changePercent": -2.11,
"vwap": 156.35,
"label": "October 05, 23",
"changeOverTime": -0.0211
},
{
"date": "2023-10-04",
"open": 157.66,
"high": 158.48,
"low": 156.49,
"close": 157.97,
"adjClose": 156.54,
"volume": 4129900,
"unadjustedVolume": 4129900,
"change": 0.31,
"changePercent": 0.19663,
"vwap": 157.65,
"label": "October 04, 23",
"changeOverTime": 0.0019663
},
{
"date": "2023-10-03",
"open": 158.11,
"high": 160.4,
"low": 156.34,
"close": 157.25,
"adjClose": 155.82,
"volume": 3510700,
"unadjustedVolume": 3510700,
"change": -0.86,
"changePercent": -0.54393,
"vwap": 158,
"label": "October 03, 23",
"changeOverTime": -0.0054393
},
{
"date": "2023-10-02",
"open": 159.51,
"high": 160.64,
"low": 157.83,
"close": 159.95,
"adjClose": 158.5,
"volume": 2922300,
"unadjustedVolume": 2922300,
"change": 0.44,
"changePercent": 0.27584,
"vwap": 159.47,
"label": "October 02, 23",
"changeOverTime": 0.0027584
},
{
"date": "2023-09-29",
"open": 160.84,
"high": 161.16,
"low": 158.31,
"close": 159.01,
"adjClose": 157.57,
"volume": 3664600,
"unadjustedVolume": 3664600,
"change": -1.83,
"changePercent": -1.14,
"vwap": 159.49,
"label": "September 29, 23",
"changeOverTime": -0.0114
},
{
"date": "2023-09-28",
"open": 158.14,
"high": 161.38,
"low": 158.07,
"close": 159.09,
"adjClose": 157.64,
"volume": 4271400,
"unadjustedVolume": 4271400,
"change": 0.95,
"changePercent": 0.60073,
"vwap": 159.51,
"label": "September 28, 23",
"changeOverTime": 0.0060073
},
{
"date": "2023-09-27",
"open": 159.25,
"high": 159.51,
"low": 155.89,
"close": 158.14,
"adjClose": 156.7,
"volume": 4232000,
"unadjustedVolume": 4232000,
"change": -1.11,
"changePercent": -0.69702,
"vwap": 157.85,
"label": "September 27, 23",
"changeOverTime": -0.0069702
},
{
"date": "2023-09-26",
"open": 159.61,
"high": 159.72,
"low": 157.37,
"close": 157.96,
"adjClose": 156.53,
"volume": 4164000,
"unadjustedVolume": 4164000,
"change": -1.65,
"changePercent": -1.03,
"vwap": 158.35,
"label": "September 26, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-09-25",
"open": 159.95,
"high": 160.92,
"low": 159.23,
"close": 160.9,
"adjClose": 159.44,
"volume": 3107600,
"unadjustedVolume": 3107600,
"change": 0.95,
"changePercent": 0.59394,
"vwap": 160.35,
"label": "September 25, 23",
"changeOverTime": 0.0059394
},
{
"date": "2023-09-22",
"open": 161.82,
"high": 162.05,
"low": 160.21,
"close": 160.31,
"adjClose": 158.85,
"volume": 3715300,
"unadjustedVolume": 3715300,
"change": -1.51,
"changePercent": -0.93314,
"vwap": 160.86,
"label": "September 22, 23",
"changeOverTime": -0.0093314
},
{
"date": "2023-09-21",
"open": 160.39,
"high": 162.9,
"low": 160.35,
"close": 160.4,
"adjClose": 158.94,
"volume": 4492700,
"unadjustedVolume": 4492700,
"change": 0.01,
"changePercent": 0.0062348,
"vwap": 161.22,
"label": "September 21, 23",
"changeOverTime": 0.000062348
},
{
"date": "2023-09-20",
"open": 163.98,
"high": 164.58,
"low": 161,
"close": 162.1,
"adjClose": 160.63,
"volume": 5035700,
"unadjustedVolume": 5035700,
"change": -1.88,
"changePercent": -1.15,
"vwap": 162.56,
"label": "September 20, 23",
"changeOverTime": -0.0115
},
{
"date": "2023-09-19",
"open": 162.46,
"high": 163.51,
"low": 161.41,
"close": 163.14,
"adjClose": 161.66,
"volume": 3244400,
"unadjustedVolume": 3244400,
"change": 0.68,
"changePercent": 0.41856,
"vwap": 162.69,
"label": "September 19, 23",
"changeOverTime": 0.0041856
},
{
"date": "2023-09-18",
"open": 162,
"high": 163.59,
"low": 161.76,
"close": 162.83,
"adjClose": 161.35,
"volume": 3180100,
"unadjustedVolume": 3180100,
"change": 0.83,
"changePercent": 0.51235,
"vwap": 162.73,
"label": "September 18, 23",
"changeOverTime": 0.0051235
},
{
"date": "2023-09-15",
"open": 166.21,
"high": 166.5,
"low": 162.43,
"close": 162.62,
"adjClose": 161.14,
"volume": 9427000,
"unadjustedVolume": 9427000,
"change": -3.59,
"changePercent": -2.16,
"vwap": 163.85,
"label": "September 15, 23",
"changeOverTime": -0.0216
},
{
"date": "2023-09-14",
"open": 166.42,
"high": 166.64,
"low": 163.64,
"close": 166.05,
"adjClose": 164.54,
"volume": 4071600,
"unadjustedVolume": 4071600,
"change": -0.37,
"changePercent": -0.22233,
"vwap": 165.44,
"label": "September 14, 23",
"changeOverTime": -0.0022233
},
{
"date": "2023-09-13",
"open": 163.91,
"high": 165.54,
"low": 163.53,
"close": 164.36,
"adjClose": 162.87,
"volume": 3331900,
"unadjustedVolume": 3331900,
"change": 0.45,
"changePercent": 0.27454,
"vwap": 164.48,
"label": "September 13, 23",
"changeOverTime": 0.0027454
},
{
"date": "2023-09-12",
"open": 164.67,
"high": 166.09,
"low": 163.43,
"close": 163.49,
"adjClose": 162,
"volume": 3739900,
"unadjustedVolume": 3739900,
"change": -1.18,
"changePercent": -0.71658,
"vwap": 164.34,
"label": "September 12, 23",
"changeOverTime": -0.0071658
},
{
"date": "2023-09-11",
"open": 166.52,
"high": 166.69,
"low": 164.1,
"close": 165.84,
"adjClose": 164.33,
"volume": 3191900,
"unadjustedVolume": 3191900,
"change": -0.68,
"changePercent": -0.40836,
"vwap": 165.54,
"label": "September 11, 23",
"changeOverTime": -0.0040836
},
{
"date": "2023-09-08",
"open": 165.11,
"high": 165.41,
"low": 163.82,
"close": 164.66,
"adjClose": 163.16,
"volume": 3301100,
"unadjustedVolume": 3301100,
"change": -0.45,
"changePercent": -0.27255,
"vwap": 164.63,
"label": "September 08, 23",
"changeOverTime": -0.0027255
},
{
"date": "2023-09-07",
"open": 165.77,
"high": 166.38,
"low": 163.97,
"close": 164.71,
"adjClose": 163.21,
"volume": 6272100,
"unadjustedVolume": 6272100,
"change": -1.06,
"changePercent": -0.63944,
"vwap": 165.02,
"label": "September 07, 23",
"changeOverTime": -0.0063944
},
{
"date": "2023-09-06",
"open": 169.7,
"high": 170.03,
"low": 166.9,
"close": 168.05,
"adjClose": 166.52,
"volume": 4244000,
"unadjustedVolume": 4244000,
"change": -1.65,
"changePercent": -0.9723,
"vwap": 168.33,
"label": "September 06, 23",
"changeOverTime": -0.009723
},
{
"date": "2023-09-05",
"open": 169.08,
"high": 170.9,
"low": 168.22,
"close": 169.74,
"adjClose": 168.2,
"volume": 2882200,
"unadjustedVolume": 2882200,
"change": 0.66,
"changePercent": 0.39035,
"vwap": 169.62,
"label": "September 05, 23",
"changeOverTime": 0.0039035
},
{
"date": "2023-09-01",
"open": 169.98,
"high": 170.02,
"low": 168.53,
"close": 169.83,
"adjClose": 168.29,
"volume": 2610100,
"unadjustedVolume": 2610100,
"change": -0.15,
"changePercent": -0.08824568,
"vwap": 169.46,
"label": "September 01, 23",
"changeOverTime": -0.0008824568
},
{
"date": "2023-08-31",
"open": 168.82,
"high": 170.3,
"low": 168,
"close": 168.06,
"adjClose": 166.53,
"volume": 6026500,
"unadjustedVolume": 6026500,
"change": -0.76,
"changePercent": -0.45018,
"vwap": 168.79,
"label": "August 31, 23",
"changeOverTime": -0.0045018
},
{
"date": "2023-08-30",
"open": 166.52,
"high": 170.27,
"low": 165.32,
"close": 169.23,
"adjClose": 167.69,
"volume": 5120400,
"unadjustedVolume": 5120400,
"change": 2.71,
"changePercent": 1.63,
"vwap": 168.27,
"label": "August 30, 23",
"changeOverTime": 0.0163
},
{
"date": "2023-08-29",
"open": 168.08,
"high": 171.26,
"low": 167.74,
"close": 170.69,
"adjClose": 169.14,
"volume": 3981700,
"unadjustedVolume": 3981700,
"change": 2.61,
"changePercent": 1.55,
"vwap": 169.9,
"label": "August 29, 23",
"changeOverTime": 0.0155
},
{
"date": "2023-08-28",
"open": 169.22,
"high": 169.92,
"low": 167.58,
"close": 168.7,
"adjClose": 167.17,
"volume": 3995100,
"unadjustedVolume": 3995100,
"change": -0.52,
"changePercent": -0.30729,
"vwap": 168.73,
"label": "August 28, 23",
"changeOverTime": -0.0030729
},
{
"date": "2023-08-25",
"open": 166.49,
"high": 168.46,
"low": 164.7,
"close": 167.81,
"adjClose": 166.29,
"volume": 3947500,
"unadjustedVolume": 3947500,
"change": 1.32,
"changePercent": 0.79284,
"vwap": 166.99,
"label": "August 25, 23",
"changeOverTime": 0.0079284
},
{
"date": "2023-08-24",
"open": 171.48,
"high": 171.48,
"low": 165.4,
"close": 165.59,
"adjClose": 164.09,
"volume": 6003200,
"unadjustedVolume": 6003200,
"change": -5.89,
"changePercent": -3.43,
"vwap": 167.49,
"label": "August 24, 23",
"changeOverTime": -0.0343
},
{
"date": "2023-08-23",
"open": 163.93,
"high": 170.5,
"low": 163.93,
"close": 169.83,
"adjClose": 168.29,
"volume": 4152900,
"unadjustedVolume": 4152900,
"change": 5.9,
"changePercent": 3.6,
"vwap": 168.09,
"label": "August 23, 23",
"changeOverTime": 0.036
},
{
"date": "2023-08-22",
"open": 169.63,
"high": 169.63,
"low": 166.15,
"close": 167.11,
"adjClose": 165.59,
"volume": 3035600,
"unadjustedVolume": 3035600,
"change": -2.52,
"changePercent": -1.49,
"vwap": 167.63,
"label": "August 22, 23",
"changeOverTime": -0.0149
},
{
"date": "2023-08-21",
"open": 166.73,
"high": 168.58,
"low": 166.09,
"close": 167.95,
"adjClose": 166.42,
"volume": 3941800,
"unadjustedVolume": 3941800,
"change": 1.22,
"changePercent": 0.73172,
"vwap": 167.54,
"label": "August 21, 23",
"changeOverTime": 0.0073172
},
{
"date": "2023-08-18",
"open": 164.57,
"high": 166.84,
"low": 164.17,
"close": 166.49,
"adjClose": 164.98,
"volume": 4456000,
"unadjustedVolume": 4456000,
"change": 1.92,
"changePercent": 1.17,
"vwap": 165.83,
"label": "August 18, 23",
"changeOverTime": 0.0117
},
{
"date": "2023-08-17",
"open": 165.72,
"high": 167.16,
"low": 165.22,
"close": 165.76,
"adjClose": 164.25,
"volume": 3987800,
"unadjustedVolume": 3987800,
"change": 0.04,
"changePercent": 0.0241371,
"vwap": 166.05,
"label": "August 17, 23",
"changeOverTime": 0.000241371
},
{
"date": "2023-08-16",
"open": 167.59,
"high": 168.57,
"low": 165.3,
"close": 165.72,
"adjClose": 164.21,
"volume": 4558400,
"unadjustedVolume": 4558400,
"change": -1.87,
"changePercent": -1.12,
"vwap": 166.53,
"label": "August 16, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-08-15",
"open": 169.77,
"high": 170.16,
"low": 167.62,
"close": 168.16,
"adjClose": 166.63,
"volume": 3920900,
"unadjustedVolume": 3920900,
"change": -1.61,
"changePercent": -0.94834,
"vwap": 168.65,
"label": "August 15, 23",
"changeOverTime": -0.0094834
},
{
"date": "2023-08-14",
"open": 166.2,
"high": 170.61,
"low": 165.7,
"close": 170.48,
"adjClose": 168.93,
"volume": 5933600,
"unadjustedVolume": 5933600,
"change": 4.28,
"changePercent": 2.58,
"vwap": 168.93,
"label": "August 14, 23",
"changeOverTime": 0.0258
},
{
"date": "2023-08-11",
"open": 165.79,
"high": 166.37,
"low": 164.64,
"close": 166.2,
"adjClose": 164.69,
"volume": 5454800,
"unadjustedVolume": 5454800,
"change": 0.41,
"changePercent": 0.2473,
"vwap": 165.74,
"label": "August 11, 23",
"changeOverTime": 0.002473
},
{
"date": "2023-08-10",
"open": 168.65,
"high": 170.54,
"low": 166.93,
"close": 167.56,
"adjClose": 166.04,
"volume": 4975300,
"unadjustedVolume": 4975300,
"change": -1.09,
"changePercent": -0.64631,
"vwap": 168.34,
"label": "August 10, 23",
"changeOverTime": -0.0064631
},
{
"date": "2023-08-09",
"open": 166.72,
"high": 168.98,
"low": 166.37,
"close": 167.27,
"adjClose": 165.75,
"volume": 4701400,
"unadjustedVolume": 4701400,
"change": 0.55,
"changePercent": 0.32989,
"vwap": 167.54,
"label": "August 09, 23",
"changeOverTime": 0.0032989
},
{
"date": "2023-08-08",
"open": 167.3,
"high": 167.42,
"low": 164.43,
"close": 166.73,
"adjClose": 165.22,
"volume": 4628000,
"unadjustedVolume": 4628000,
"change": -0.57,
"changePercent": -0.34071,
"vwap": 166.19,
"label": "August 08, 23",
"changeOverTime": -0.0034071
},
{
"date": "2023-08-07",
"open": 169.37,
"high": 169.82,
"low": 166.94,
"close": 168.96,
"adjClose": 167.43,
"volume": 4315700,
"unadjustedVolume": 4315700,
"change": -0.41,
"changePercent": -0.24207,
"vwap": 168.57,
"label": "August 07, 23",
"changeOverTime": -0.0024207
},
{
"date": "2023-08-04",
"open": 169.6,
"high": 170.88,
"low": 167.11,
"close": 168.44,
"adjClose": 166.91,
"volume": 6052800,
"unadjustedVolume": 6052800,
"change": -1.16,
"changePercent": -0.68396,
"vwap": 168.81,
"label": "August 04, 23",
"changeOverTime": -0.0068396
},
{
"date": "2023-08-03",
"open": 170.45,
"high": 172.26,
"low": 169.64,
"close": 171.8,
"adjClose": 170.24,
"volume": 4515200,
"unadjustedVolume": 4515200,
"change": 1.35,
"changePercent": 0.79202,
"vwap": 171.23,
"label": "August 03, 23",
"changeOverTime": 0.0079202
},
{
"date": "2023-08-02",
"open": 176.25,
"high": 176.68,
"low": 171.71,
"close": 172.44,
"adjClose": 170.87,
"volume": 6914500,
"unadjustedVolume": 6914500,
"change": -3.81,
"changePercent": -2.16,
"vwap": 173.61,
"label": "August 02, 23",
"changeOverTime": -0.0216
},
{
"date": "2023-08-01",
"open": 179,
"high": 179.47,
"low": 177.69,
"close": 178.37,
"adjClose": 176.75,
"volume": 4028700,
"unadjustedVolume": 4028700,
"change": -0.63,
"changePercent": -0.35196,
"vwap": 178.51,
"label": "August 01, 23",
"changeOverTime": -0.0035196
},
{
"date": "2023-07-31",
"open": 178.51,
"high": 180.4,
"low": 178.33,
"close": 180,
"adjClose": 178.37,
"volume": 4065200,
"unadjustedVolume": 4065200,
"change": 1.49,
"changePercent": 0.83469,
"vwap": 179.58,
"label": "July 31, 23",
"changeOverTime": 0.0083469
},
{
"date": "2023-07-28",
"open": 178.5,
"high": 179.53,
"low": 176.93,
"close": 178.37,
"adjClose": 176.75,
"volume": 7540400,
"unadjustedVolume": 7540400,
"change": -0.13,
"changePercent": -0.07282913,
"vwap": 178.28,
"label": "July 28, 23",
"changeOverTime": -0.0007282913
},
{
"date": "2023-07-27",
"open": 178.31,
"high": 181.14,
"low": 176.24,
"close": 177.72,
"adjClose": 174.88,
"volume": 8300400,
"unadjustedVolume": 8300400,
"change": -0.59,
"changePercent": -0.33088,
"vwap": 178.37,
"label": "July 27, 23",
"changeOverTime": -0.0033088
},
{
"date": "2023-07-26",
"open": 176.89,
"high": 177.7,
"low": 174.21,
"close": 176,
"adjClose": 173.18,
"volume": 11905100,
"unadjustedVolume": 11905100,
"change": -0.89,
"changePercent": -0.50314,
"vwap": 175.97,
"label": "July 26, 23",
"changeOverTime": -0.0050314
},
{
"date": "2023-07-25",
"open": 185,
"high": 188.12,
"low": 184.8,
"close": 186.08,
"adjClose": 183.1,
"volume": 6267800,
"unadjustedVolume": 6267800,
"change": 1.08,
"changePercent": 0.58378,
"vwap": 186.33,
"label": "July 25, 23",
"changeOverTime": 0.0058378
},
{
"date": "2023-07-24",
"open": 184.58,
"high": 185.75,
"low": 183.3,
"close": 183.89,
"adjClose": 180.95,
"volume": 4318500,
"unadjustedVolume": 4318500,
"change": -0.69,
"changePercent": -0.37382,
"vwap": 184.31,
"label": "July 24, 23",
"changeOverTime": -0.0037382
},
{
"date": "2023-07-21",
"open": 182,
"high": 185.57,
"low": 181.36,
"close": 184.32,
"adjClose": 181.37,
"volume": 17251600,
"unadjustedVolume": 17251600,
"change": 2.32,
"changePercent": 1.27,
"vwap": 183.75,
"label": "July 21, 23",
"changeOverTime": 0.0127
},
{
"date": "2023-07-20",
"open": 180.65,
"high": 182.17,
"low": 179.28,
"close": 179.92,
"adjClose": 177.04,
"volume": 7154600,
"unadjustedVolume": 7154600,
"change": -0.73,
"changePercent": -0.4041,
"vwap": 180.46,
"label": "July 20, 23",
"changeOverTime": -0.004041
},
{
"date": "2023-07-19",
"open": 183.59,
"high": 184.68,
"low": 183.03,
"close": 183.67,
"adjClose": 180.73,
"volume": 3686000,
"unadjustedVolume": 3686000,
"change": 0.08,
"changePercent": 0.04357536,
"vwap": 183.79,
"label": "July 19, 23",
"changeOverTime": 0.0004357536
},
{
"date": "2023-07-18",
"open": 182.44,
"high": 184.2,
"low": 181,
"close": 183.68,
"adjClose": 180.74,
"volume": 3040500,
"unadjustedVolume": 3040500,
"change": 1.24,
"changePercent": 0.67968,
"vwap": 182.96,
"label": "July 18, 23",
"changeOverTime": 0.0067968
},
{
"date": "2023-07-17",
"open": 179.29,
"high": 184.26,
"low": 178.72,
"close": 183.4,
"adjClose": 180.47,
"volume": 3918500,
"unadjustedVolume": 3918500,
"change": 4.11,
"changePercent": 2.29,
"vwap": 182.13,
"label": "July 17, 23",
"changeOverTime": 0.0229
},
{
"date": "2023-07-14",
"open": 181.61,
"high": 183.03,
"low": 180.33,
"close": 180.85,
"adjClose": 177.96,
"volume": 3701000,
"unadjustedVolume": 3701000,
"change": -0.76,
"changePercent": -0.41848,
"vwap": 181.4,
"label": "July 14, 23",
"changeOverTime": -0.0041848
},
{
"date": "2023-07-13",
"open": 183.5,
"high": 184.01,
"low": 181.75,
"close": 183.12,
"adjClose": 180.19,
"volume": 4441200,
"unadjustedVolume": 4441200,
"change": -0.38,
"changePercent": -0.20708,
"vwap": 182.96,
"label": "July 13, 23",
"changeOverTime": -0.0020708
},
{
"date": "2023-07-12",
"open": 181.01,
"high": 182.9,
"low": 180.01,
"close": 182.37,
"adjClose": 179.45,
"volume": 5708600,
"unadjustedVolume": 5708600,
"change": 1.36,
"changePercent": 0.75134,
"vwap": 181.76,
"label": "July 12, 23",
"changeOverTime": 0.0075134
},
{
"date": "2023-07-11",
"open": 179.83,
"high": 179.97,
"low": 176.85,
"close": 178.82,
"adjClose": 175.96,
"volume": 2755800,
"unadjustedVolume": 2755800,
"change": -1.01,
"changePercent": -0.56164,
"vwap": 178.55,
"label": "July 11, 23",
"changeOverTime": -0.0056164
},
{
"date": "2023-07-10",
"open": 174.58,
"high": 179.73,
"low": 174.56,
"close": 179.44,
"adjClose": 176.57,
"volume": 5563200,
"unadjustedVolume": 5563200,
"change": 4.86,
"changePercent": 2.78,
"vwap": 177.91,
"label": "July 10, 23",
"changeOverTime": 0.0278
},
{
"date": "2023-07-07",
"open": 174.11,
"high": 177.07,
"low": 173.58,
"close": 173.7,
"adjClose": 170.92,
"volume": 4584800,
"unadjustedVolume": 4584800,
"change": -0.41,
"changePercent": -0.23548,
"vwap": 174.78,
"label": "July 07, 23",
"changeOverTime": -0.0023548
},
{
"date": "2023-07-06",
"open": 173.7,
"high": 175.48,
"low": 173.08,
"close": 174.82,
"adjClose": 172.02,
"volume": 4555100,
"unadjustedVolume": 4555100,
"change": 1.12,
"changePercent": 0.64479,
"vwap": 174.46,
"label": "July 06, 23",
"changeOverTime": 0.0064479
},
{
"date": "2023-07-05",
"open": 178.8,
"high": 178.86,
"low": 176.45,
"close": 176.53,
"adjClose": 173.71,
"volume": 3729100,
"unadjustedVolume": 3729100,
"change": -2.27,
"changePercent": -1.27,
"vwap": 177.28,
"label": "July 05, 23",
"changeOverTime": -0.0127
},
{
"date": "2023-07-03",
"open": 180.17,
"high": 181.2,
"low": 177.62,
"close": 179.76,
"adjClose": 176.88,
"volume": 2007600,
"unadjustedVolume": 2007600,
"change": -0.41,
"changePercent": -0.22756,
"vwap": 179.53,
"label": "July 03, 23",
"changeOverTime": -0.0022756
},
{
"date": "2023-06-30",
"open": 178.88,
"high": 180.54,
"low": 178.33,
"close": 180.02,
"adjClose": 177.14,
"volume": 6004400,
"unadjustedVolume": 6004400,
"change": 1.14,
"changePercent": 0.6373,
"vwap": 179.63,
"label": "June 30, 23",
"changeOverTime": 0.006373
},
{
"date": "2023-06-29",
"open": 175.93,
"high": 177.04,
"low": 174.41,
"close": 176.79,
"adjClose": 173.96,
"volume": 3704700,
"unadjustedVolume": 3704700,
"change": 0.86,
"changePercent": 0.48883,
"vwap": 176.08,
"label": "June 29, 23",
"changeOverTime": 0.0048883
},
{
"date": "2023-06-28",
"open": 174.65,
"high": 176.38,
"low": 174.28,
"close": 174.96,
"adjClose": 172.16,
"volume": 3425300,
"unadjustedVolume": 3425300,
"change": 0.31,
"changePercent": 0.1775,
"vwap": 175.21,
"label": "June 28, 23",
"changeOverTime": 0.001775
},
{
"date": "2023-06-27",
"open": 169.83,
"high": 176.57,
"low": 169.49,
"close": 176.31,
"adjClose": 173.49,
"volume": 6257800,
"unadjustedVolume": 6257800,
"change": 6.48,
"changePercent": 3.82,
"vwap": 174.12,
"label": "June 27, 23",
"changeOverTime": 0.0382
},
{
"date": "2023-06-26",
"open": 168.49,
"high": 170.98,
"low": 168.02,
"close": 168.75,
"adjClose": 166.05,
"volume": 4899600,
"unadjustedVolume": 4899600,
"change": 0.26,
"changePercent": 0.15431,
"vwap": 169.25,
"label": "June 26, 23",
"changeOverTime": 0.0015431
},
{
"date": "2023-06-23",
"open": 169.91,
"high": 170.28,
"low": 167.2,
"close": 167.68,
"adjClose": 165,
"volume": 8541600,
"unadjustedVolume": 8541600,
"change": -2.23,
"changePercent": -1.31,
"vwap": 168.39,
"label": "June 23, 23",
"changeOverTime": -0.0131
},
{
"date": "2023-06-22",
"open": 170,
"high": 172.66,
"low": 169.81,
"close": 172.63,
"adjClose": 169.87,
"volume": 3607800,
"unadjustedVolume": 3607800,
"change": 2.63,
"changePercent": 1.55,
"vwap": 171.7,
"label": "June 22, 23",
"changeOverTime": 0.0155
},
{
"date": "2023-06-21",
"open": 172.5,
"high": 173.6,
"low": 170.38,
"close": 170.48,
"adjClose": 167.75,
"volume": 4034300,
"unadjustedVolume": 4034300,
"change": -2.02,
"changePercent": -1.17,
"vwap": 171.49,
"label": "June 21, 23",
"changeOverTime": -0.0117
},
{
"date": "2023-06-20",
"open": 174.94,
"high": 177.03,
"low": 173.43,
"close": 174.36,
"adjClose": 171.57,
"volume": 3516000,
"unadjustedVolume": 3516000,
"change": -0.58,
"changePercent": -0.33154,
"vwap": 174.94,
"label": "June 20, 23",
"changeOverTime": -0.0033154
},
{
"date": "2023-06-16",
"open": 179.45,
"high": 179.83,
"low": 176.26,
"close": 176.76,
"adjClose": 173.93,
"volume": 10374500,
"unadjustedVolume": 10374500,
"change": -2.69,
"changePercent": -1.5,
"vwap": 177.62,
"label": "June 16, 23",
"changeOverTime": -0.015
},
{
"date": "2023-06-15",
"open": 176.24,
"high": 179.4,
"low": 175.89,
"close": 178.09,
"adjClose": 175.24,
"volume": 4224100,
"unadjustedVolume": 4224100,
"change": 1.85,
"changePercent": 1.05,
"vwap": 177.79,
"label": "June 15, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-06-14",
"open": 175.82,
"high": 178.27,
"low": 174.79,
"close": 177.12,
"adjClose": 174.29,
"volume": 4748400,
"unadjustedVolume": 4748400,
"change": 1.3,
"changePercent": 0.73939,
"vwap": 176.73,
"label": "June 14, 23",
"changeOverTime": 0.0073939
},
{
"date": "2023-06-13",
"open": 176.56,
"high": 178.31,
"low": 174.32,
"close": 177.41,
"adjClose": 174.57,
"volume": 5408100,
"unadjustedVolume": 5408100,
"change": 0.85,
"changePercent": 0.48142,
"vwap": 176.68,
"label": "June 13, 23",
"changeOverTime": 0.0048142
},
{
"date": "2023-06-12",
"open": 171.53,
"high": 174.28,
"low": 171.38,
"close": 174.04,
"adjClose": 171.26,
"volume": 4709300,
"unadjustedVolume": 4709300,
"change": 2.51,
"changePercent": 1.46,
"vwap": 173.23,
"label": "June 12, 23",
"changeOverTime": 0.0146
},
{
"date": "2023-06-09",
"open": 173.43,
"high": 173.82,
"low": 169.48,
"close": 170.59,
"adjClose": 167.86,
"volume": 4179000,
"unadjustedVolume": 4179000,
"change": -2.84,
"changePercent": -1.64,
"vwap": 171.3,
"label": "June 09, 23",
"changeOverTime": -0.0164
},
{
"date": "2023-06-08",
"open": 173.07,
"high": 173.84,
"low": 171.42,
"close": 172.23,
"adjClose": 169.47,
"volume": 3343700,
"unadjustedVolume": 3343700,
"change": -0.84,
"changePercent": -0.48535,
"vwap": 172.5,
"label": "June 08, 23",
"changeOverTime": -0.0048535
}
]
}