Revision control
Copy as Markdown
{
"symbol": "VRTX",
"historical": [
{
"date": "2023-12-07",
"open": 353.46,
"high": 355.19,
"low": 349.285,
"close": 353.95,
"adjClose": 353.95,
"volume": 865058,
"unadjustedVolume": 776607,
"change": 0.49,
"changePercent": 0.13863,
"vwap": 353.64,
"label": "December 07, 23",
"changeOverTime": 0.0013863
},
{
"date": "2023-12-06",
"open": 355.28,
"high": 356.33,
"low": 351.11,
"close": 353.46,
"adjClose": 353.46,
"volume": 1137711,
"unadjustedVolume": 1137600,
"change": -1.82,
"changePercent": -0.51227,
"vwap": 353.68,
"label": "December 06, 23",
"changeOverTime": -0.0051227
},
{
"date": "2023-12-05",
"open": 350.06,
"high": 355.1553,
"low": 349.63,
"close": 354.15,
"adjClose": 354.15,
"volume": 1113275,
"unadjustedVolume": 1113200,
"change": 4.09,
"changePercent": 1.17,
"vwap": 353.45,
"label": "December 05, 23",
"changeOverTime": 0.0117
},
{
"date": "2023-12-04",
"open": 349,
"high": 352.9,
"low": 347.51,
"close": 350.63,
"adjClose": 350.63,
"volume": 1469512,
"unadjustedVolume": 1469500,
"change": 1.63,
"changePercent": 0.46705,
"vwap": 350.02,
"label": "December 04, 23",
"changeOverTime": 0.0046705
},
{
"date": "2023-12-01",
"open": 355.11,
"high": 356.71,
"low": 350.225,
"close": 351.16,
"adjClose": 351.16,
"volume": 1135104,
"unadjustedVolume": 1135000,
"change": -3.95,
"changePercent": -1.11,
"vwap": 352.77,
"label": "December 01, 23",
"changeOverTime": -0.0111
},
{
"date": "2023-11-30",
"open": 352.79,
"high": 355.37,
"low": 350.19,
"close": 354.81,
"adjClose": 354.81,
"volume": 1636953,
"unadjustedVolume": 1637000,
"change": 2.02,
"changePercent": 0.57258,
"vwap": 353.95,
"label": "November 30, 23",
"changeOverTime": 0.0057258
},
{
"date": "2023-11-29",
"open": 347.5,
"high": 353.6,
"low": 346.68,
"close": 351,
"adjClose": 351,
"volume": 1497318,
"unadjustedVolume": 1497200,
"change": 3.5,
"changePercent": 1.01,
"vwap": 351.72,
"label": "November 29, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-11-28",
"open": 350.32,
"high": 353.03,
"low": 346.285,
"close": 347.04,
"adjClose": 347.04,
"volume": 1154122,
"unadjustedVolume": 1154100,
"change": -3.28,
"changePercent": -0.93629,
"vwap": 347.84,
"label": "November 28, 23",
"changeOverTime": -0.0093629
},
{
"date": "2023-11-27",
"open": 353.95,
"high": 354.45,
"low": 349.16,
"close": 350.19,
"adjClose": 350.19,
"volume": 1308575,
"unadjustedVolume": 1308600,
"change": -3.76,
"changePercent": -1.06,
"vwap": 350.49,
"label": "November 27, 23",
"changeOverTime": -0.0106
},
{
"date": "2023-11-24",
"open": 354.95,
"high": 355.41,
"low": 350.44,
"close": 353.04,
"adjClose": 353.04,
"volume": 658708,
"unadjustedVolume": 658700,
"change": -1.91,
"changePercent": -0.5381,
"vwap": 352.19,
"label": "November 24, 23",
"changeOverTime": -0.005381
},
{
"date": "2023-11-22",
"open": 357.06,
"high": 358.5,
"low": 350.0269,
"close": 353.23,
"adjClose": 353.23,
"volume": 913465,
"unadjustedVolume": 913500,
"change": -3.83,
"changePercent": -1.07,
"vwap": 353.04,
"label": "November 22, 23",
"changeOverTime": -0.0107
},
{
"date": "2023-11-21",
"open": 357.9,
"high": 358.205,
"low": 351.32,
"close": 354.78,
"adjClose": 354.78,
"volume": 1227065,
"unadjustedVolume": 1227000,
"change": -3.12,
"changePercent": -0.87175,
"vwap": 354.34,
"label": "November 21, 23",
"changeOverTime": -0.0087175
},
{
"date": "2023-11-20",
"open": 349.76,
"high": 357.4099,
"low": 349.3201,
"close": 356.84,
"adjClose": 356.84,
"volume": 1520572,
"unadjustedVolume": 1520500,
"change": 7.08,
"changePercent": 2.02,
"vwap": 355.69,
"label": "November 20, 23",
"changeOverTime": 0.0202
},
{
"date": "2023-11-17",
"open": 346.26,
"high": 351.62,
"low": 342.64,
"close": 350.5,
"adjClose": 350.5,
"volume": 2035393,
"unadjustedVolume": 2035200,
"change": 4.24,
"changePercent": 1.22,
"vwap": 348.63,
"label": "November 17, 23",
"changeOverTime": 0.0122
},
{
"date": "2023-11-16",
"open": 350.72,
"high": 352.06,
"low": 341.9,
"close": 343,
"adjClose": 343,
"volume": 3094457,
"unadjustedVolume": 3094500,
"change": -7.72,
"changePercent": -2.2,
"vwap": 345.05,
"label": "November 16, 23",
"changeOverTime": -0.022
},
{
"date": "2023-11-15",
"open": 369.92,
"high": 370.07,
"low": 348.54,
"close": 349.34,
"adjClose": 349.34,
"volume": 3234868,
"unadjustedVolume": 3234900,
"change": -20.58,
"changePercent": -5.56,
"vwap": 354.2,
"label": "November 15, 23",
"changeOverTime": -0.0556
},
{
"date": "2023-11-14",
"open": 380.82,
"high": 381.59,
"low": 369.33,
"close": 369.95,
"adjClose": 369.95,
"volume": 1578151,
"unadjustedVolume": 1578100,
"change": -10.87,
"changePercent": -2.85,
"vwap": 372.84,
"label": "November 14, 23",
"changeOverTime": -0.0285
},
{
"date": "2023-11-13",
"open": 373.16,
"high": 379.09,
"low": 371.75,
"close": 378.92,
"adjClose": 378.92,
"volume": 957372,
"unadjustedVolume": 957400,
"change": 5.76,
"changePercent": 1.54,
"vwap": 376.6,
"label": "November 13, 23",
"changeOverTime": 0.0154
},
{
"date": "2023-11-10",
"open": 372.79,
"high": 375.88,
"low": 369.57,
"close": 373.65,
"adjClose": 373.65,
"volume": 1316049,
"unadjustedVolume": 1315800,
"change": 0.86,
"changePercent": 0.23069,
"vwap": 373.53,
"label": "November 10, 23",
"changeOverTime": 0.0023069
},
{
"date": "2023-11-09",
"open": 377.33,
"high": 377.74,
"low": 367.0201,
"close": 368.57,
"adjClose": 368.57,
"volume": 1207057,
"unadjustedVolume": 1207100,
"change": -8.76,
"changePercent": -2.32,
"vwap": 369.48,
"label": "November 09, 23",
"changeOverTime": -0.0232
},
{
"date": "2023-11-08",
"open": 380.78,
"high": 380.78,
"low": 371.77,
"close": 376.96,
"adjClose": 376.96,
"volume": 1276567,
"unadjustedVolume": 1276400,
"change": -3.82,
"changePercent": -1,
"vwap": 375.38,
"label": "November 08, 23",
"changeOverTime": -0.01
},
{
"date": "2023-11-07",
"open": 377.38,
"high": 385.48,
"low": 370.18,
"close": 378.25,
"adjClose": 378.25,
"volume": 1930351,
"unadjustedVolume": 1930400,
"change": 0.87,
"changePercent": 0.23054,
"vwap": 379.18,
"label": "November 07, 23",
"changeOverTime": 0.0023054
},
{
"date": "2023-11-06",
"open": 379.27,
"high": 387.42,
"low": 379.27,
"close": 385.76,
"adjClose": 385.76,
"volume": 1998966,
"unadjustedVolume": 1999000,
"change": 6.49,
"changePercent": 1.71,
"vwap": 384.98,
"label": "November 06, 23",
"changeOverTime": 0.0171
},
{
"date": "2023-11-03",
"open": 379.64,
"high": 381,
"low": 375.85,
"close": 376.2,
"adjClose": 376.2,
"volume": 1456926,
"unadjustedVolume": 1456800,
"change": -3.44,
"changePercent": -0.90612,
"vwap": 377.56,
"label": "November 03, 23",
"changeOverTime": -0.0090612
},
{
"date": "2023-11-02",
"open": 370.23,
"high": 376.84,
"low": 367.73,
"close": 376.55,
"adjClose": 376.55,
"volume": 1138117,
"unadjustedVolume": 1138000,
"change": 6.32,
"changePercent": 1.71,
"vwap": 374.53,
"label": "November 02, 23",
"changeOverTime": 0.0171
},
{
"date": "2023-11-01",
"open": 364.95,
"high": 370.7073,
"low": 363.22,
"close": 369.33,
"adjClose": 369.33,
"volume": 1003561,
"unadjustedVolume": 1003500,
"change": 4.38,
"changePercent": 1.2,
"vwap": 367.57,
"label": "November 01, 23",
"changeOverTime": 0.012
},
{
"date": "2023-10-31",
"open": 355.92,
"high": 363.1,
"low": 353.13,
"close": 362.11,
"adjClose": 362.11,
"volume": 987826,
"unadjustedVolume": 987700,
"change": 6.19,
"changePercent": 1.74,
"vwap": 359.98,
"label": "October 31, 23",
"changeOverTime": 0.0174
},
{
"date": "2023-10-30",
"open": 357.15,
"high": 358.97,
"low": 355.58,
"close": 357.45,
"adjClose": 357.45,
"volume": 872383,
"unadjustedVolume": 872400,
"change": 0.3,
"changePercent": 0.08399832,
"vwap": 357.37,
"label": "October 30, 23",
"changeOverTime": 0.0008399832
},
{
"date": "2023-10-27",
"open": 360.61,
"high": 362.3085,
"low": 353.76,
"close": 355.28,
"adjClose": 355.28,
"volume": 910755,
"unadjustedVolume": 910700,
"change": -5.33,
"changePercent": -1.48,
"vwap": 356.66,
"label": "October 27, 23",
"changeOverTime": -0.0148
},
{
"date": "2023-10-26",
"open": 362.03,
"high": 365.66,
"low": 360.02,
"close": 361.28,
"adjClose": 361.28,
"volume": 942228,
"unadjustedVolume": 942100,
"change": -0.75,
"changePercent": -0.20717,
"vwap": 362.1,
"label": "October 26, 23",
"changeOverTime": -0.0020717
},
{
"date": "2023-10-25",
"open": 369.21,
"high": 370,
"low": 360.91,
"close": 363.04,
"adjClose": 363.04,
"volume": 958005,
"unadjustedVolume": 958000,
"change": -6.17,
"changePercent": -1.67,
"vwap": 363.66,
"label": "October 25, 23",
"changeOverTime": -0.0167
},
{
"date": "2023-10-24",
"open": 365.93,
"high": 371.02,
"low": 364.58,
"close": 369.38,
"adjClose": 369.38,
"volume": 997357,
"unadjustedVolume": 997300,
"change": 3.45,
"changePercent": 0.9428,
"vwap": 368.48,
"label": "October 24, 23",
"changeOverTime": 0.009428
},
{
"date": "2023-10-23",
"open": 363.25,
"high": 368.15,
"low": 360.465,
"close": 367.66,
"adjClose": 367.66,
"volume": 1566048,
"unadjustedVolume": 1566000,
"change": 4.41,
"changePercent": 1.21,
"vwap": 365.83,
"label": "October 23, 23",
"changeOverTime": 0.0121
},
{
"date": "2023-10-20",
"open": 365.72,
"high": 367.48,
"low": 361.59,
"close": 361.86,
"adjClose": 361.86,
"volume": 1389443,
"unadjustedVolume": 1389400,
"change": -3.86,
"changePercent": -1.06,
"vwap": 363.52,
"label": "October 20, 23",
"changeOverTime": -0.0106
},
{
"date": "2023-10-19",
"open": 367.55,
"high": 369.67,
"low": 361.7246,
"close": 364.8,
"adjClose": 364.8,
"volume": 1514747,
"unadjustedVolume": 1514700,
"change": -2.75,
"changePercent": -0.7482,
"vwap": 364.96,
"label": "October 19, 23",
"changeOverTime": -0.007482
},
{
"date": "2023-10-18",
"open": 372.43,
"high": 375.65,
"low": 366.68,
"close": 367.55,
"adjClose": 367.55,
"volume": 1516832,
"unadjustedVolume": 1516600,
"change": -4.88,
"changePercent": -1.31,
"vwap": 369.26,
"label": "October 18, 23",
"changeOverTime": -0.0131
},
{
"date": "2023-10-17",
"open": 373.25,
"high": 375.93,
"low": 372.575,
"close": 373.5,
"adjClose": 373.5,
"volume": 1674504,
"unadjustedVolume": 1674500,
"change": 0.25,
"changePercent": 0.06697924,
"vwap": 373.62,
"label": "October 17, 23",
"changeOverTime": 0.0006697924
},
{
"date": "2023-10-16",
"open": 372.12,
"high": 374.45,
"low": 371.05,
"close": 374,
"adjClose": 374,
"volume": 1767641,
"unadjustedVolume": 1767600,
"change": 1.88,
"changePercent": 0.50521,
"vwap": 372.93,
"label": "October 16, 23",
"changeOverTime": 0.0050521
},
{
"date": "2023-10-13",
"open": 368.57,
"high": 372.78,
"low": 367.18,
"close": 371,
"adjClose": 371,
"volume": 1360686,
"unadjustedVolume": 1360700,
"change": 2.43,
"changePercent": 0.6593,
"vwap": 370.16,
"label": "October 13, 23",
"changeOverTime": 0.006593
},
{
"date": "2023-10-12",
"open": 366.37,
"high": 370.64,
"low": 365.53,
"close": 368,
"adjClose": 368,
"volume": 1303939,
"unadjustedVolume": 1303800,
"change": 1.63,
"changePercent": 0.44491,
"vwap": 367.87,
"label": "October 12, 23",
"changeOverTime": 0.0044491
},
{
"date": "2023-10-11",
"open": 361.46,
"high": 365.27,
"low": 359.14,
"close": 365.25,
"adjClose": 365.25,
"volume": 1184670,
"unadjustedVolume": 1184600,
"change": 3.79,
"changePercent": 1.05,
"vwap": 363.19,
"label": "October 11, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-10-10",
"open": 354.46,
"high": 362.4,
"low": 352.625,
"close": 360.57,
"adjClose": 360.57,
"volume": 966601,
"unadjustedVolume": 966600,
"change": 6.11,
"changePercent": 1.72,
"vwap": 359.56,
"label": "October 10, 23",
"changeOverTime": 0.0172
},
{
"date": "2023-10-09",
"open": 361.22,
"high": 363.48,
"low": 353.62,
"close": 355.2,
"adjClose": 355.2,
"volume": 1429404,
"unadjustedVolume": 1429300,
"change": -6.02,
"changePercent": -1.67,
"vwap": 356.76,
"label": "October 09, 23",
"changeOverTime": -0.0167
},
{
"date": "2023-10-06",
"open": 354.61,
"high": 362.9899,
"low": 352.2498,
"close": 360.62,
"adjClose": 360.62,
"volume": 1147970,
"unadjustedVolume": 1147900,
"change": 6.01,
"changePercent": 1.69,
"vwap": 359.43,
"label": "October 06, 23",
"changeOverTime": 0.0169
},
{
"date": "2023-10-05",
"open": 353.38,
"high": 355.77,
"low": 351.23,
"close": 355.14,
"adjClose": 355.14,
"volume": 670966,
"unadjustedVolume": 670900,
"change": 1.76,
"changePercent": 0.49805,
"vwap": 354.32,
"label": "October 05, 23",
"changeOverTime": 0.0049805
},
{
"date": "2023-10-04",
"open": 346.72,
"high": 353.7,
"low": 345.1,
"close": 352.97,
"adjClose": 352.97,
"volume": 895597,
"unadjustedVolume": 895500,
"change": 6.25,
"changePercent": 1.8,
"vwap": 350.97,
"label": "October 04, 23",
"changeOverTime": 0.018
},
{
"date": "2023-10-03",
"open": 345.28,
"high": 347.79,
"low": 341.85,
"close": 345.15,
"adjClose": 345.15,
"volume": 784764,
"unadjustedVolume": 784700,
"change": -0.13,
"changePercent": -0.0376506,
"vwap": 344.51,
"label": "October 03, 23",
"changeOverTime": -0.000376506
},
{
"date": "2023-10-02",
"open": 346.76,
"high": 348.07,
"low": 342.62,
"close": 347.83,
"adjClose": 347.83,
"volume": 750290,
"unadjustedVolume": 750200,
"change": 1.07,
"changePercent": 0.30857,
"vwap": 346.39,
"label": "October 02, 23",
"changeOverTime": 0.0030857
},
{
"date": "2023-09-29",
"open": 351.94,
"high": 354.18,
"low": 347.26,
"close": 347.74,
"adjClose": 347.74,
"volume": 896813,
"unadjustedVolume": 896800,
"change": -4.2,
"changePercent": -1.19,
"vwap": 348.86,
"label": "September 29, 23",
"changeOverTime": -0.0119
},
{
"date": "2023-09-28",
"open": 351.14,
"high": 354.52,
"low": 350.625,
"close": 352.5,
"adjClose": 352.5,
"volume": 578927,
"unadjustedVolume": 578900,
"change": 1.36,
"changePercent": 0.38731,
"vwap": 352.56,
"label": "September 28, 23",
"changeOverTime": 0.0038731
},
{
"date": "2023-09-27",
"open": 351.16,
"high": 352.9078,
"low": 347.52,
"close": 349.65,
"adjClose": 349.65,
"volume": 860561,
"unadjustedVolume": 860600,
"change": -1.51,
"changePercent": -0.43,
"vwap": 349.67,
"label": "September 27, 23",
"changeOverTime": -0.0043
},
{
"date": "2023-09-26",
"open": 350,
"high": 352.54,
"low": 349.165,
"close": 351.69,
"adjClose": 351.69,
"volume": 633698,
"unadjustedVolume": 633600,
"change": 1.69,
"changePercent": 0.48286,
"vwap": 351.38,
"label": "September 26, 23",
"changeOverTime": 0.0048286
},
{
"date": "2023-09-25",
"open": 350,
"high": 350.8,
"low": 344.62,
"close": 350.67,
"adjClose": 350.67,
"volume": 698146,
"unadjustedVolume": 698100,
"change": 0.67,
"changePercent": 0.19143,
"vwap": 349.27,
"label": "September 25, 23",
"changeOverTime": 0.0019143
},
{
"date": "2023-09-22",
"open": 351.76,
"high": 355.25,
"low": 348.4101,
"close": 349.53,
"adjClose": 349.53,
"volume": 938793,
"unadjustedVolume": 938800,
"change": -2.23,
"changePercent": -0.63395,
"vwap": 351.25,
"label": "September 22, 23",
"changeOverTime": -0.0063395
},
{
"date": "2023-09-21",
"open": 351.11,
"high": 355.95,
"low": 350.25,
"close": 354.28,
"adjClose": 354.28,
"volume": 1061158,
"unadjustedVolume": 1061100,
"change": 3.17,
"changePercent": 0.90285,
"vwap": 354.33,
"label": "September 21, 23",
"changeOverTime": 0.0090285
},
{
"date": "2023-09-20",
"open": 358.59,
"high": 358.59,
"low": 352.18,
"close": 352.31,
"adjClose": 352.31,
"volume": 903947,
"unadjustedVolume": 903900,
"change": -6.28,
"changePercent": -1.75,
"vwap": 354.45,
"label": "September 20, 23",
"changeOverTime": -0.0175
},
{
"date": "2023-09-19",
"open": 351,
"high": 358.51,
"low": 350.5,
"close": 358.26,
"adjClose": 358.26,
"volume": 800768,
"unadjustedVolume": 800700,
"change": 7.26,
"changePercent": 2.07,
"vwap": 356.27,
"label": "September 19, 23",
"changeOverTime": 0.0207
},
{
"date": "2023-09-18",
"open": 349.75,
"high": 352.83,
"low": 347.205,
"close": 352,
"adjClose": 352,
"volume": 628333,
"unadjustedVolume": 628300,
"change": 2.25,
"changePercent": 0.64332,
"vwap": 351.19,
"label": "September 18, 23",
"changeOverTime": 0.0064332
},
{
"date": "2023-09-15",
"open": 351.26,
"high": 352.745,
"low": 348.07,
"close": 348.9,
"adjClose": 348.9,
"volume": 1741581,
"unadjustedVolume": 1741600,
"change": -2.36,
"changePercent": -0.67187,
"vwap": 349.86,
"label": "September 15, 23",
"changeOverTime": -0.0067187
},
{
"date": "2023-09-14",
"open": 347.49,
"high": 351.21,
"low": 346.56,
"close": 349.415,
"adjClose": 349.42,
"volume": 775218,
"unadjustedVolume": 775200,
"change": 1.925,
"changePercent": 0.55397,
"vwap": 349.51,
"label": "September 14, 23",
"changeOverTime": 0.0055397
},
{
"date": "2023-09-13",
"open": 345.53,
"high": 349.51,
"low": 345.53,
"close": 346.84,
"adjClose": 346.84,
"volume": 739521,
"unadjustedVolume": 739500,
"change": 1.31,
"changePercent": 0.37913,
"vwap": 347.63,
"label": "September 13, 23",
"changeOverTime": 0.0037913
},
{
"date": "2023-09-12",
"open": 348.27,
"high": 348.99,
"low": 345.36,
"close": 346.55,
"adjClose": 346.55,
"volume": 642409,
"unadjustedVolume": 642400,
"change": -1.72,
"changePercent": -0.49387,
"vwap": 346.52,
"label": "September 12, 23",
"changeOverTime": -0.0049387
},
{
"date": "2023-09-11",
"open": 343.42,
"high": 348.845,
"low": 343.045,
"close": 347.22,
"adjClose": 347.22,
"volume": 725693,
"unadjustedVolume": 725700,
"change": 3.8,
"changePercent": 1.11,
"vwap": 347.28,
"label": "September 11, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-09-08",
"open": 344.3,
"high": 347.345,
"low": 342.06,
"close": 343.05,
"adjClose": 343.05,
"volume": 1275315,
"unadjustedVolume": 1275300,
"change": -1.25,
"changePercent": -0.36306,
"vwap": 344.46,
"label": "September 08, 23",
"changeOverTime": -0.0036306
},
{
"date": "2023-09-07",
"open": 345.78,
"high": 348.56,
"low": 343.74,
"close": 343.96,
"adjClose": 343.96,
"volume": 1452584,
"unadjustedVolume": 1452600,
"change": -1.82,
"changePercent": -0.52635,
"vwap": 345.53,
"label": "September 07, 23",
"changeOverTime": -0.0052635
},
{
"date": "2023-09-06",
"open": 347.82,
"high": 347.98,
"low": 340.83,
"close": 344.32,
"adjClose": 344.32,
"volume": 1148876,
"unadjustedVolume": 1148700,
"change": -3.5,
"changePercent": -1.01,
"vwap": 343.46,
"label": "September 06, 23",
"changeOverTime": -0.0101
},
{
"date": "2023-09-05",
"open": 352.66,
"high": 353.42,
"low": 347.5,
"close": 348.26,
"adjClose": 348.26,
"volume": 771140,
"unadjustedVolume": 771100,
"change": -4.4,
"changePercent": -1.25,
"vwap": 349.22,
"label": "September 05, 23",
"changeOverTime": -0.0125
},
{
"date": "2023-09-01",
"open": 352.31,
"high": 352.74,
"low": 350.18,
"close": 351.1,
"adjClose": 351.1,
"volume": 764169,
"unadjustedVolume": 764200,
"change": -1.21,
"changePercent": -0.34345,
"vwap": 351.3,
"label": "September 01, 23",
"changeOverTime": -0.0034345
},
{
"date": "2023-08-31",
"open": 349.85,
"high": 350.66,
"low": 346.565,
"close": 348.34,
"adjClose": 348.34,
"volume": 1025982,
"unadjustedVolume": 1025900,
"change": -1.51,
"changePercent": -0.43161,
"vwap": 348.48,
"label": "August 31, 23",
"changeOverTime": -0.0043161
},
{
"date": "2023-08-30",
"open": 353.17,
"high": 354.6,
"low": 349.89,
"close": 350.76,
"adjClose": 350.76,
"volume": 640479,
"unadjustedVolume": 640500,
"change": -2.41,
"changePercent": -0.68239,
"vwap": 351.22,
"label": "August 30, 23",
"changeOverTime": -0.0068239
},
{
"date": "2023-08-29",
"open": 350.46,
"high": 353.18,
"low": 349.11,
"close": 351.26,
"adjClose": 351.26,
"volume": 882662,
"unadjustedVolume": 882600,
"change": 0.8,
"changePercent": 0.22827,
"vwap": 350.73,
"label": "August 29, 23",
"changeOverTime": 0.0022827
},
{
"date": "2023-08-28",
"open": 352.41,
"high": 353.1675,
"low": 350.0001,
"close": 351.6,
"adjClose": 351.6,
"volume": 552498,
"unadjustedVolume": 552500,
"change": -0.81,
"changePercent": -0.22985,
"vwap": 351.44,
"label": "August 28, 23",
"changeOverTime": -0.0022985
},
{
"date": "2023-08-25",
"open": 347.94,
"high": 350.87,
"low": 345.36,
"close": 350.06,
"adjClose": 350.06,
"volume": 697923,
"unadjustedVolume": 697900,
"change": 2.12,
"changePercent": 0.6093,
"vwap": 349.39,
"label": "August 25, 23",
"changeOverTime": 0.006093
},
{
"date": "2023-08-24",
"open": 351.29,
"high": 352.7664,
"low": 346.56,
"close": 346.77,
"adjClose": 346.77,
"volume": 704388,
"unadjustedVolume": 704400,
"change": -4.52,
"changePercent": -1.29,
"vwap": 348.11,
"label": "August 24, 23",
"changeOverTime": -0.0129
},
{
"date": "2023-08-23",
"open": 354,
"high": 355.9,
"low": 350.205,
"close": 350.6,
"adjClose": 350.6,
"volume": 507031,
"unadjustedVolume": 507000,
"change": -3.4,
"changePercent": -0.96045,
"vwap": 351.44,
"label": "August 23, 23",
"changeOverTime": -0.0096045
},
{
"date": "2023-08-22",
"open": 349.91,
"high": 352.63,
"low": 348.24,
"close": 350.4,
"adjClose": 350.4,
"volume": 613868,
"unadjustedVolume": 613800,
"change": 0.49,
"changePercent": 0.14004,
"vwap": 350.72,
"label": "August 22, 23",
"changeOverTime": 0.0014004
},
{
"date": "2023-08-21",
"open": 344.77,
"high": 351.23,
"low": 344.44,
"close": 350.74,
"adjClose": 350.74,
"volume": 1049773,
"unadjustedVolume": 1049800,
"change": 5.97,
"changePercent": 1.73,
"vwap": 349.53,
"label": "August 21, 23",
"changeOverTime": 0.0173
},
{
"date": "2023-08-18",
"open": 343.4,
"high": 347.44,
"low": 342.418,
"close": 344.82,
"adjClose": 344.82,
"volume": 803343,
"unadjustedVolume": 803300,
"change": 1.42,
"changePercent": 0.41351,
"vwap": 345.02,
"label": "August 18, 23",
"changeOverTime": 0.0041351
},
{
"date": "2023-08-17",
"open": 344.21,
"high": 345.63,
"low": 342.275,
"close": 343.87,
"adjClose": 343.87,
"volume": 889941,
"unadjustedVolume": 889900,
"change": -0.34,
"changePercent": -0.09877691,
"vwap": 343.81,
"label": "August 17, 23",
"changeOverTime": -0.0009877691
},
{
"date": "2023-08-16",
"open": 348.76,
"high": 350.4234,
"low": 342.635,
"close": 343.41,
"adjClose": 343.41,
"volume": 649388,
"unadjustedVolume": 649400,
"change": -5.35,
"changePercent": -1.53,
"vwap": 344.66,
"label": "August 16, 23",
"changeOverTime": -0.0153
},
{
"date": "2023-08-15",
"open": 349.37,
"high": 351.83,
"low": 348.02,
"close": 349.78,
"adjClose": 349.78,
"volume": 516942,
"unadjustedVolume": 516900,
"change": 0.41,
"changePercent": 0.11735,
"vwap": 350.04,
"label": "August 15, 23",
"changeOverTime": 0.0011735
},
{
"date": "2023-08-14",
"open": 348.77,
"high": 351.93,
"low": 348,
"close": 349.37,
"adjClose": 349.37,
"volume": 557843,
"unadjustedVolume": 557800,
"change": 0.6,
"changePercent": 0.17203,
"vwap": 349.73,
"label": "August 14, 23",
"changeOverTime": 0.0017203
},
{
"date": "2023-08-11",
"open": 347.38,
"high": 350.52,
"low": 346.815,
"close": 349.86,
"adjClose": 349.86,
"volume": 726027,
"unadjustedVolume": 726000,
"change": 2.48,
"changePercent": 0.71392,
"vwap": 349.29,
"label": "August 11, 23",
"changeOverTime": 0.0071392
},
{
"date": "2023-08-10",
"open": 345.79,
"high": 350.71,
"low": 345.36,
"close": 347.38,
"adjClose": 347.38,
"volume": 632661,
"unadjustedVolume": 632600,
"change": 1.59,
"changePercent": 0.45982,
"vwap": 348.36,
"label": "August 10, 23",
"changeOverTime": 0.0045982
},
{
"date": "2023-08-09",
"open": 345.51,
"high": 347.69,
"low": 342.7,
"close": 345.11,
"adjClose": 345.11,
"volume": 740456,
"unadjustedVolume": 740300,
"change": -0.4,
"changePercent": -0.11577,
"vwap": 344.98,
"label": "August 09, 23",
"changeOverTime": -0.0011577
},
{
"date": "2023-08-08",
"open": 347.52,
"high": 349.84,
"low": 343.29,
"close": 344.47,
"adjClose": 344.47,
"volume": 788161,
"unadjustedVolume": 788200,
"change": -3.05,
"changePercent": -0.87765,
"vwap": 345.11,
"label": "August 08, 23",
"changeOverTime": -0.0087765
},
{
"date": "2023-08-07",
"open": 342.38,
"high": 346.43,
"low": 340.68,
"close": 345.32,
"adjClose": 345.32,
"volume": 985976,
"unadjustedVolume": 985900,
"change": 2.94,
"changePercent": 0.8587,
"vwap": 344.53,
"label": "August 07, 23",
"changeOverTime": 0.008587
},
{
"date": "2023-08-04",
"open": 347.74,
"high": 348.94,
"low": 340.2,
"close": 340.48,
"adjClose": 340.48,
"volume": 1248317,
"unadjustedVolume": 1248200,
"change": -7.26,
"changePercent": -2.09,
"vwap": 343.27,
"label": "August 04, 23",
"changeOverTime": -0.0209
},
{
"date": "2023-08-03",
"open": 355,
"high": 356.84,
"low": 347.08,
"close": 347.74,
"adjClose": 347.74,
"volume": 1177177,
"unadjustedVolume": 1177100,
"change": -7.26,
"changePercent": -2.05,
"vwap": 349.77,
"label": "August 03, 23",
"changeOverTime": -0.0205
},
{
"date": "2023-08-02",
"open": 350,
"high": 360.98,
"low": 344.235,
"close": 358.4,
"adjClose": 358.4,
"volume": 2182993,
"unadjustedVolume": 2182900,
"change": 8.4,
"changePercent": 2.4,
"vwap": 356.24,
"label": "August 02, 23",
"changeOverTime": 0.024
},
{
"date": "2023-08-01",
"open": 351.42,
"high": 352.47,
"low": 345.69,
"close": 347.74,
"adjClose": 347.74,
"volume": 1418190,
"unadjustedVolume": 1421700,
"change": -3.68,
"changePercent": -1.05,
"vwap": 348.03,
"label": "August 01, 23",
"changeOverTime": -0.0105
},
{
"date": "2023-07-31",
"open": 353.42,
"high": 353.6,
"low": 350.36,
"close": 352.34,
"adjClose": 352.339996,
"volume": 904415,
"unadjustedVolume": 902500,
"change": -1.08,
"changePercent": -0.30559,
"vwap": 351.91,
"label": "July 31, 23",
"changeOverTime": -0.0030559
},
{
"date": "2023-07-28",
"open": 350.32,
"high": 355.13,
"low": 348.89,
"close": 354.05,
"adjClose": 354.049988,
"volume": 728167,
"unadjustedVolume": 728100,
"change": 3.73,
"changePercent": 1.06,
"vwap": 353.48,
"label": "July 28, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-07-27",
"open": 352.38,
"high": 352.9,
"low": 348.67,
"close": 349.64,
"adjClose": 349.640015,
"volume": 895570,
"unadjustedVolume": 895500,
"change": -2.74,
"changePercent": -0.77757,
"vwap": 350.4,
"label": "July 27, 23",
"changeOverTime": -0.0077757
},
{
"date": "2023-07-26",
"open": 356.26,
"high": 356.26,
"low": 349.54,
"close": 351.91,
"adjClose": 351.910004,
"volume": 1233257,
"unadjustedVolume": 1233300,
"change": -4.35,
"changePercent": -1.22,
"vwap": 351.71,
"label": "July 26, 23",
"changeOverTime": -0.0122
},
{
"date": "2023-07-25",
"open": 355,
"high": 358.47,
"low": 352.52,
"close": 358.06,
"adjClose": 358.059998,
"volume": 1359981,
"unadjustedVolume": 1359900,
"change": 3.06,
"changePercent": 0.86197,
"vwap": 357.21,
"label": "July 25, 23",
"changeOverTime": 0.0086197
},
{
"date": "2023-07-24",
"open": 361.82,
"high": 362.86,
"low": 355.71,
"close": 357.05,
"adjClose": 357.049988,
"volume": 1170464,
"unadjustedVolume": 1170300,
"change": -4.77,
"changePercent": -1.32,
"vwap": 357.79,
"label": "July 24, 23",
"changeOverTime": -0.0132
},
{
"date": "2023-07-21",
"open": 364.93,
"high": 366.9999,
"low": 361.415,
"close": 362.46,
"adjClose": 362.459991,
"volume": 4433243,
"unadjustedVolume": 4433200,
"change": -2.47,
"changePercent": -0.67684,
"vwap": 362.74,
"label": "July 21, 23",
"changeOverTime": -0.0067684
},
{
"date": "2023-07-20",
"open": 360.7,
"high": 365.56,
"low": 360.27,
"close": 361.82,
"adjClose": 361.820007,
"volume": 1128081,
"unadjustedVolume": 1128100,
"change": 1.12,
"changePercent": 0.31051,
"vwap": 363.33,
"label": "July 20, 23",
"changeOverTime": 0.0031051
},
{
"date": "2023-07-19",
"open": 360,
"high": 365.53,
"low": 358.45,
"close": 358.57,
"adjClose": 358.570007,
"volume": 1000159,
"unadjustedVolume": 1000200,
"change": -1.43,
"changePercent": -0.39722,
"vwap": 360.84,
"label": "July 19, 23",
"changeOverTime": -0.0039722
},
{
"date": "2023-07-18",
"open": 356.32,
"high": 359.33,
"low": 353.49,
"close": 358.98,
"adjClose": 358.980011,
"volume": 935478,
"unadjustedVolume": 935500,
"change": 2.66,
"changePercent": 0.74652,
"vwap": 357.52,
"label": "July 18, 23",
"changeOverTime": 0.0074652
},
{
"date": "2023-07-17",
"open": 351.74,
"high": 359.34,
"low": 351.6301,
"close": 357.98,
"adjClose": 357.980011,
"volume": 1244694,
"unadjustedVolume": 1244300,
"change": 6.24,
"changePercent": 1.77,
"vwap": 357.27,
"label": "July 17, 23",
"changeOverTime": 0.0177
},
{
"date": "2023-07-14",
"open": 348.84,
"high": 353.4,
"low": 348.18,
"close": 352.74,
"adjClose": 352.73999,
"volume": 961397,
"unadjustedVolume": 961300,
"change": 3.9,
"changePercent": 1.12,
"vwap": 351.76,
"label": "July 14, 23",
"changeOverTime": 0.0112
},
{
"date": "2023-07-13",
"open": 347.53,
"high": 349.97,
"low": 346.09,
"close": 349.02,
"adjClose": 349.019989,
"volume": 756417,
"unadjustedVolume": 756400,
"change": 1.49,
"changePercent": 0.42874,
"vwap": 348.68,
"label": "July 13, 23",
"changeOverTime": 0.0042874
},
{
"date": "2023-07-12",
"open": 342.78,
"high": 347.625,
"low": 341.91,
"close": 346.06,
"adjClose": 346.059998,
"volume": 795780,
"unadjustedVolume": 795800,
"change": 3.28,
"changePercent": 0.95688,
"vwap": 346.12,
"label": "July 12, 23",
"changeOverTime": 0.0095688
},
{
"date": "2023-07-11",
"open": 342.63,
"high": 344.79,
"low": 340.02,
"close": 341.74,
"adjClose": 341.73999,
"volume": 939960,
"unadjustedVolume": 940000,
"change": -0.89,
"changePercent": -0.25976,
"vwap": 341.57,
"label": "July 11, 23",
"changeOverTime": -0.0025976
},
{
"date": "2023-07-10",
"open": 339.02,
"high": 346.69,
"low": 339.02,
"close": 344.46,
"adjClose": 344.459991,
"volume": 1008993,
"unadjustedVolume": 1008900,
"change": 5.44,
"changePercent": 1.6,
"vwap": 344.56,
"label": "July 10, 23",
"changeOverTime": 0.016
},
{
"date": "2023-07-07",
"open": 345.66,
"high": 345.66,
"low": 335.82,
"close": 338.18,
"adjClose": 338.179993,
"volume": 1268519,
"unadjustedVolume": 1268500,
"change": -7.48,
"changePercent": -2.16,
"vwap": 338.85,
"label": "July 07, 23",
"changeOverTime": -0.0216
},
{
"date": "2023-07-06",
"open": 347,
"high": 347.92,
"low": 344.52,
"close": 345.76,
"adjClose": 345.76001,
"volume": 829747,
"unadjustedVolume": 829700,
"change": -1.24,
"changePercent": -0.35735,
"vwap": 345.96,
"label": "July 06, 23",
"changeOverTime": -0.0035735
},
{
"date": "2023-07-05",
"open": 347.57,
"high": 349.99,
"low": 343.11,
"close": 348.32,
"adjClose": 348.320007,
"volume": 854294,
"unadjustedVolume": 854300,
"change": 0.75,
"changePercent": 0.21578,
"vwap": 347.59,
"label": "July 05, 23",
"changeOverTime": 0.0021578
},
{
"date": "2023-07-03",
"open": 348.77,
"high": 348.84,
"low": 343.845,
"close": 347.57,
"adjClose": 347.570007,
"volume": 688820,
"unadjustedVolume": 688800,
"change": -1.2,
"changePercent": -0.34407,
"vwap": 346.45,
"label": "July 03, 23",
"changeOverTime": -0.0034407
},
{
"date": "2023-06-30",
"open": 349.86,
"high": 354.94,
"low": 349.57,
"close": 351.91,
"adjClose": 351.910004,
"volume": 1453335,
"unadjustedVolume": 1453300,
"change": 2.05,
"changePercent": 0.58595,
"vwap": 352.06,
"label": "June 30, 23",
"changeOverTime": 0.0058595
},
{
"date": "2023-06-29",
"open": 349.91,
"high": 352.77,
"low": 347.7,
"close": 348.18,
"adjClose": 348.179993,
"volume": 1050989,
"unadjustedVolume": 1050800,
"change": -1.73,
"changePercent": -0.49441,
"vwap": 349.3,
"label": "June 29, 23",
"changeOverTime": -0.0049441
},
{
"date": "2023-06-28",
"open": 348,
"high": 351.9399,
"low": 345.03,
"close": 350.78,
"adjClose": 350.779999,
"volume": 1045285,
"unadjustedVolume": 1045200,
"change": 2.78,
"changePercent": 0.79885,
"vwap": 349.71,
"label": "June 28, 23",
"changeOverTime": 0.0079885
},
{
"date": "2023-06-27",
"open": 348.05,
"high": 350.08,
"low": 342.63,
"close": 347.12,
"adjClose": 347.119995,
"volume": 1258051,
"unadjustedVolume": 1258100,
"change": -0.93,
"changePercent": -0.2672,
"vwap": 345.8,
"label": "June 27, 23",
"changeOverTime": -0.002672
},
{
"date": "2023-06-26",
"open": 351,
"high": 351.93,
"low": 341.9,
"close": 347.45,
"adjClose": 347.450012,
"volume": 1464384,
"unadjustedVolume": 1464400,
"change": -3.55,
"changePercent": -1.01,
"vwap": 347.05,
"label": "June 26, 23",
"changeOverTime": -0.0101
},
{
"date": "2023-06-23",
"open": 346.77,
"high": 347.88,
"low": 342.45,
"close": 347,
"adjClose": 347,
"volume": 1370563,
"unadjustedVolume": 1370000,
"change": 0.23,
"changePercent": 0.06632638,
"vwap": 346.03,
"label": "June 23, 23",
"changeOverTime": 0.0006632638
},
{
"date": "2023-06-22",
"open": 344.08,
"high": 348.59,
"low": 342.03,
"close": 348.16,
"adjClose": 348.160004,
"volume": 1265589,
"unadjustedVolume": 1265600,
"change": 4.08,
"changePercent": 1.19,
"vwap": 346.6,
"label": "June 22, 23",
"changeOverTime": 0.0119
},
{
"date": "2023-06-21",
"open": 343.58,
"high": 345.84,
"low": 341.25,
"close": 343.28,
"adjClose": 343.279999,
"volume": 1239562,
"unadjustedVolume": 1239600,
"change": -0.3,
"changePercent": -0.08731591,
"vwap": 343.68,
"label": "June 21, 23",
"changeOverTime": -0.0008731591
},
{
"date": "2023-06-20",
"open": 350.39,
"high": 350.39,
"low": 342.3,
"close": 342.69,
"adjClose": 342.690002,
"volume": 1352296,
"unadjustedVolume": 1352300,
"change": -7.7,
"changePercent": -2.2,
"vwap": 343.73,
"label": "June 20, 23",
"changeOverTime": -0.022
},
{
"date": "2023-06-16",
"open": 350,
"high": 352.19,
"low": 347.01,
"close": 347.89,
"adjClose": 347.890015,
"volume": 2614528,
"unadjustedVolume": 2614500,
"change": -2.11,
"changePercent": -0.60286,
"vwap": 348.53,
"label": "June 16, 23",
"changeOverTime": -0.0060286
},
{
"date": "2023-06-15",
"open": 344.2,
"high": 349.79,
"low": 341.19,
"close": 349.08,
"adjClose": 349.079987,
"volume": 1230875,
"unadjustedVolume": 1230800,
"change": 4.88,
"changePercent": 1.42,
"vwap": 347.74,
"label": "June 15, 23",
"changeOverTime": 0.0142
},
{
"date": "2023-06-14",
"open": 342.63,
"high": 342.63,
"low": 338.2001,
"close": 340.96,
"adjClose": 340.959991,
"volume": 835879,
"unadjustedVolume": 835900,
"change": -1.67,
"changePercent": -0.48741,
"vwap": 340.6,
"label": "June 14, 23",
"changeOverTime": -0.0048741
},
{
"date": "2023-06-13",
"open": 340.87,
"high": 344.4,
"low": 339.205,
"close": 342.1,
"adjClose": 342.100006,
"volume": 986412,
"unadjustedVolume": 986300,
"change": 1.23,
"changePercent": 0.36084,
"vwap": 342.02,
"label": "June 13, 23",
"changeOverTime": 0.0036084
},
{
"date": "2023-06-12",
"open": 335.91,
"high": 341.08,
"low": 331.87,
"close": 340.6,
"adjClose": 340.600006,
"volume": 1417155,
"unadjustedVolume": 1417100,
"change": 4.69,
"changePercent": 1.4,
"vwap": 338.35,
"label": "June 12, 23",
"changeOverTime": 0.014
},
{
"date": "2023-06-09",
"open": 333.52,
"high": 335,
"low": 328.61,
"close": 334.11,
"adjClose": 334.109985,
"volume": 1066208,
"unadjustedVolume": 1066200,
"change": 0.59,
"changePercent": 0.1769,
"vwap": 333.68,
"label": "June 09, 23",
"changeOverTime": 0.001769
},
{
"date": "2023-06-08",
"open": 324,
"high": 334.075,
"low": 323.02,
"close": 332.58,
"adjClose": 332.579987,
"volume": 1447185,
"unadjustedVolume": 1446800,
"change": 8.58,
"changePercent": 2.65,
"vwap": 330.84,
"label": "June 08, 23",
"changeOverTime": 0.0265
}
]
}