Revision control
Copy as Markdown
{
"symbol": "WBD",
"historical": [
{
"date": "2023-12-07",
"open": 10.95,
"high": 11.09,
"low": 10.73,
"close": 10.82,
"adjClose": 10.82,
"volume": 17096188,
"unadjustedVolume": 16157364,
"change": -0.13,
"changePercent": -1.19,
"vwap": 10.88,
"label": "December 07, 23",
"changeOverTime": -0.0119
},
{
"date": "2023-12-06",
"open": 11.03,
"high": 11.28,
"low": 10.885,
"close": 10.92,
"adjClose": 10.92,
"volume": 15783119,
"unadjustedVolume": 15783100,
"change": -0.11,
"changePercent": -0.99728,
"vwap": 11.03,
"label": "December 06, 23",
"changeOverTime": -0.0099728
},
{
"date": "2023-12-05",
"open": 11.23,
"high": 11.305,
"low": 10.78,
"close": 10.87,
"adjClose": 10.87,
"volume": 19524292,
"unadjustedVolume": 19524300,
"change": -0.36,
"changePercent": -3.21,
"vwap": 10.95,
"label": "December 05, 23",
"changeOverTime": -0.0321
},
{
"date": "2023-12-04",
"open": 11.24,
"high": 11.44,
"low": 11.16,
"close": 11.39,
"adjClose": 11.39,
"volume": 20425180,
"unadjustedVolume": 20425200,
"change": 0.15,
"changePercent": 1.33,
"vwap": 11.34,
"label": "December 04, 23",
"changeOverTime": 0.0133
},
{
"date": "2023-12-01",
"open": 10.48,
"high": 11.52,
"low": 10.36,
"close": 11.33,
"adjClose": 11.33,
"volume": 32077857,
"unadjustedVolume": 32072500,
"change": 0.85,
"changePercent": 8.11,
"vwap": 11.11,
"label": "December 01, 23",
"changeOverTime": 0.0811
},
{
"date": "2023-11-30",
"open": 10.765,
"high": 10.83,
"low": 10.38,
"close": 10.45,
"adjClose": 10.45,
"volume": 27490105,
"unadjustedVolume": 27490100,
"change": -0.315,
"changePercent": -2.93,
"vwap": 10.49,
"label": "November 30, 23",
"changeOverTime": -0.0293
},
{
"date": "2023-11-29",
"open": 10.72,
"high": 10.91,
"low": 10.55,
"close": 10.78,
"adjClose": 10.78,
"volume": 24145047,
"unadjustedVolume": 24145000,
"change": 0.06,
"changePercent": 0.5597,
"vwap": 10.77,
"label": "November 29, 23",
"changeOverTime": 0.005597
},
{
"date": "2023-11-28",
"open": 10.73,
"high": 10.79,
"low": 10.5,
"close": 10.62,
"adjClose": 10.62,
"volume": 32676736,
"unadjustedVolume": 32676700,
"change": -0.11,
"changePercent": -1.03,
"vwap": 10.6,
"label": "November 28, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-11-27",
"open": 10.76,
"high": 10.9358,
"low": 10.69,
"close": 10.78,
"adjClose": 10.78,
"volume": 17049576,
"unadjustedVolume": 17049600,
"change": 0.02,
"changePercent": 0.18587,
"vwap": 10.8,
"label": "November 27, 23",
"changeOverTime": 0.0018587
},
{
"date": "2023-11-24",
"open": 10.62,
"high": 10.95,
"low": 10.61,
"close": 10.85,
"adjClose": 10.85,
"volume": 6786104,
"unadjustedVolume": 6786100,
"change": 0.23,
"changePercent": 2.17,
"vwap": 10.84,
"label": "November 24, 23",
"changeOverTime": 0.0217
},
{
"date": "2023-11-22",
"open": 10.67,
"high": 10.75,
"low": 10.6,
"close": 10.66,
"adjClose": 10.66,
"volume": 12171343,
"unadjustedVolume": 12169700,
"change": -0.01,
"changePercent": -0.09372071,
"vwap": 10.67,
"label": "November 22, 23",
"changeOverTime": -0.0009372071
},
{
"date": "2023-11-21",
"open": 10.59,
"high": 10.675,
"low": 10.48,
"close": 10.58,
"adjClose": 10.58,
"volume": 10220088,
"unadjustedVolume": 10220100,
"change": -0.01,
"changePercent": -0.09442871,
"vwap": 10.6,
"label": "November 21, 23",
"changeOverTime": -0.0009442871
},
{
"date": "2023-11-20",
"open": 10.78,
"high": 10.825,
"low": 10.535,
"close": 10.74,
"adjClose": 10.74,
"volume": 18734402,
"unadjustedVolume": 18732200,
"change": -0.04,
"changePercent": -0.37106,
"vwap": 10.69,
"label": "November 20, 23",
"changeOverTime": -0.0037106
},
{
"date": "2023-11-17",
"open": 10.44,
"high": 10.78,
"low": 10.28,
"close": 10.71,
"adjClose": 10.71,
"volume": 18723214,
"unadjustedVolume": 18719400,
"change": 0.27,
"changePercent": 2.59,
"vwap": 10.61,
"label": "November 17, 23",
"changeOverTime": 0.0259
},
{
"date": "2023-11-16",
"open": 10.54,
"high": 10.649,
"low": 9.97,
"close": 10.32,
"adjClose": 10.32,
"volume": 21984293,
"unadjustedVolume": 21984300,
"change": -0.22,
"changePercent": -2.09,
"vwap": 10.23,
"label": "November 16, 23",
"changeOverTime": -0.0209
},
{
"date": "2023-11-15",
"open": 10.44,
"high": 10.64,
"low": 10.38,
"close": 10.56,
"adjClose": 10.56,
"volume": 21896945,
"unadjustedVolume": 21896900,
"change": 0.12,
"changePercent": 1.15,
"vwap": 10.53,
"label": "November 15, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-11-14",
"open": 10.29,
"high": 10.845,
"low": 10.27,
"close": 10.44,
"adjClose": 10.44,
"volume": 27971282,
"unadjustedVolume": 27971300,
"change": 0.15,
"changePercent": 1.46,
"vwap": 10.49,
"label": "November 14, 23",
"changeOverTime": 0.0146
},
{
"date": "2023-11-13",
"open": 10.01,
"high": 10.07,
"low": 9.63,
"close": 9.89,
"adjClose": 9.89,
"volume": 18631307,
"unadjustedVolume": 18631300,
"change": -0.12,
"changePercent": -1.2,
"vwap": 9.81,
"label": "November 13, 23",
"changeOverTime": -0.012
},
{
"date": "2023-11-10",
"open": 9.68,
"high": 10.2,
"low": 9.6,
"close": 10.13,
"adjClose": 10.13,
"volume": 34529434,
"unadjustedVolume": 34526800,
"change": 0.45,
"changePercent": 4.65,
"vwap": 9.97,
"label": "November 10, 23",
"changeOverTime": 0.0465
},
{
"date": "2023-11-09",
"open": 9.67,
"high": 9.83,
"low": 9.27,
"close": 9.64,
"adjClose": 9.64,
"volume": 39753878,
"unadjustedVolume": 39753900,
"change": -0.03,
"changePercent": -0.31024,
"vwap": 9.52,
"label": "November 09, 23",
"changeOverTime": -0.0031024
},
{
"date": "2023-11-08",
"open": 10.19,
"high": 10.33,
"low": 9.38,
"close": 9.4,
"adjClose": 9.4,
"volume": 80193407,
"unadjustedVolume": 80193400,
"change": -0.79,
"changePercent": -7.75,
"vwap": 9.68,
"label": "November 08, 23",
"changeOverTime": -0.0775
},
{
"date": "2023-11-07",
"open": 11.45,
"high": 11.71,
"low": 11.35,
"close": 11.61,
"adjClose": 11.61,
"volume": 24405125,
"unadjustedVolume": 24405100,
"change": 0.16,
"changePercent": 1.4,
"vwap": 11.6,
"label": "November 07, 23",
"changeOverTime": 0.014
},
{
"date": "2023-11-06",
"open": 11.61,
"high": 11.7701,
"low": 11.25,
"close": 11.45,
"adjClose": 11.45,
"volume": 20804791,
"unadjustedVolume": 20804800,
"change": -0.16,
"changePercent": -1.38,
"vwap": 11.44,
"label": "November 06, 23",
"changeOverTime": -0.0138
},
{
"date": "2023-11-03",
"open": 11.4,
"high": 11.88,
"low": 11.38,
"close": 11.77,
"adjClose": 11.77,
"volume": 25064608,
"unadjustedVolume": 25061000,
"change": 0.37,
"changePercent": 3.25,
"vwap": 11.69,
"label": "November 03, 23",
"changeOverTime": 0.0325
},
{
"date": "2023-11-02",
"open": 10.28,
"high": 11.1,
"low": 10.25,
"close": 11.08,
"adjClose": 11.08,
"volume": 29635195,
"unadjustedVolume": 29635200,
"change": 0.8,
"changePercent": 7.78,
"vwap": 10.93,
"label": "November 02, 23",
"changeOverTime": 0.0778
},
{
"date": "2023-11-01",
"open": 9.97,
"high": 10.205,
"low": 9.84,
"close": 10.08,
"adjClose": 10.08,
"volume": 20037548,
"unadjustedVolume": 20037500,
"change": 0.11,
"changePercent": 1.1,
"vwap": 10.06,
"label": "November 01, 23",
"changeOverTime": 0.011
},
{
"date": "2023-10-31",
"open": 9.89,
"high": 10.11,
"low": 9.8,
"close": 9.94,
"adjClose": 9.94,
"volume": 23004228,
"unadjustedVolume": 23004200,
"change": 0.05,
"changePercent": 0.50556,
"vwap": 9.96,
"label": "October 31, 23",
"changeOverTime": 0.0050556
},
{
"date": "2023-10-30",
"open": 9.65,
"high": 9.97,
"low": 9.63,
"close": 9.85,
"adjClose": 9.85,
"volume": 18128400,
"unadjustedVolume": 18128400,
"change": 0.2,
"changePercent": 2.07,
"vwap": 9.84,
"label": "October 30, 23",
"changeOverTime": 0.0207
},
{
"date": "2023-10-27",
"open": 9.8,
"high": 9.91,
"low": 9.53,
"close": 9.55,
"adjClose": 9.55,
"volume": 15161986,
"unadjustedVolume": 15162000,
"change": -0.25,
"changePercent": -2.55,
"vwap": 9.64,
"label": "October 27, 23",
"changeOverTime": -0.0255
},
{
"date": "2023-10-26",
"open": 9.7,
"high": 9.97,
"low": 9.575,
"close": 9.8,
"adjClose": 9.8,
"volume": 18682712,
"unadjustedVolume": 18682700,
"change": 0.1,
"changePercent": 1.03,
"vwap": 9.78,
"label": "October 26, 23",
"changeOverTime": 0.0103
},
{
"date": "2023-10-25",
"open": 10.01,
"high": 10.18,
"low": 9.72,
"close": 9.73,
"adjClose": 9.73,
"volume": 32193681,
"unadjustedVolume": 32193700,
"change": -0.28,
"changePercent": -2.8,
"vwap": 9.84,
"label": "October 25, 23",
"changeOverTime": -0.028
},
{
"date": "2023-10-24",
"open": 10.19,
"high": 10.475,
"low": 10.05,
"close": 10.08,
"adjClose": 10.08,
"volume": 17892676,
"unadjustedVolume": 17892700,
"change": -0.11,
"changePercent": -1.08,
"vwap": 10.16,
"label": "October 24, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-10-23",
"open": 10.26,
"high": 10.405,
"low": 10.105,
"close": 10.14,
"adjClose": 10.14,
"volume": 14015230,
"unadjustedVolume": 14015200,
"change": -0.12,
"changePercent": -1.17,
"vwap": 10.23,
"label": "October 23, 23",
"changeOverTime": -0.0117
},
{
"date": "2023-10-20",
"open": 10.39,
"high": 10.61,
"low": 10.255,
"close": 10.33,
"adjClose": 10.33,
"volume": 14212214,
"unadjustedVolume": 14209400,
"change": -0.06,
"changePercent": -0.57748,
"vwap": 10.41,
"label": "October 20, 23",
"changeOverTime": -0.0057748
},
{
"date": "2023-10-19",
"open": 10.71,
"high": 10.76,
"low": 10.33,
"close": 10.39,
"adjClose": 10.39,
"volume": 14654954,
"unadjustedVolume": 14655000,
"change": -0.32,
"changePercent": -2.99,
"vwap": 10.53,
"label": "October 19, 23",
"changeOverTime": -0.0299
},
{
"date": "2023-10-18",
"open": 10.79,
"high": 10.852,
"low": 10.56,
"close": 10.58,
"adjClose": 10.58,
"volume": 12669659,
"unadjustedVolume": 12669700,
"change": -0.21,
"changePercent": -1.95,
"vwap": 10.65,
"label": "October 18, 23",
"changeOverTime": -0.0195
},
{
"date": "2023-10-17",
"open": 10.82,
"high": 11.0364,
"low": 10.7899,
"close": 10.92,
"adjClose": 10.92,
"volume": 13479300,
"unadjustedVolume": 13479300,
"change": 0.1,
"changePercent": 0.92421,
"vwap": 10.91,
"label": "October 17, 23",
"changeOverTime": 0.0092421
},
{
"date": "2023-10-16",
"open": 10.45,
"high": 10.96,
"low": 10.3,
"close": 10.9,
"adjClose": 10.9,
"volume": 17824325,
"unadjustedVolume": 17824300,
"change": 0.45,
"changePercent": 4.31,
"vwap": 10.76,
"label": "October 16, 23",
"changeOverTime": 0.0431
},
{
"date": "2023-10-13",
"open": 10.29,
"high": 10.45,
"low": 10.15,
"close": 10.37,
"adjClose": 10.37,
"volume": 15410981,
"unadjustedVolume": 15401300,
"change": 0.08,
"changePercent": 0.77745,
"vwap": 10.31,
"label": "October 13, 23",
"changeOverTime": 0.0077745
},
{
"date": "2023-10-12",
"open": 10.96,
"high": 10.99,
"low": 10.255,
"close": 10.32,
"adjClose": 10.32,
"volume": 14748393,
"unadjustedVolume": 14748400,
"change": -0.64,
"changePercent": -5.84,
"vwap": 10.45,
"label": "October 12, 23",
"changeOverTime": -0.0584
},
{
"date": "2023-10-11",
"open": 10.68,
"high": 10.96,
"low": 10.68,
"close": 10.96,
"adjClose": 10.96,
"volume": 18216204,
"unadjustedVolume": 18216200,
"change": 0.28,
"changePercent": 2.62,
"vwap": 10.87,
"label": "October 11, 23",
"changeOverTime": 0.0262
},
{
"date": "2023-10-10",
"open": 10.55,
"high": 10.765,
"low": 10.44,
"close": 10.67,
"adjClose": 10.67,
"volume": 26641842,
"unadjustedVolume": 26641800,
"change": 0.12,
"changePercent": 1.14,
"vwap": 10.69,
"label": "October 10, 23",
"changeOverTime": 0.0114
},
{
"date": "2023-10-09",
"open": 10.13,
"high": 10.56,
"low": 10.065,
"close": 10.53,
"adjClose": 10.53,
"volume": 15518571,
"unadjustedVolume": 15518600,
"change": 0.4,
"changePercent": 3.95,
"vwap": 10.37,
"label": "October 09, 23",
"changeOverTime": 0.0395
},
{
"date": "2023-10-06",
"open": 10,
"high": 10.42,
"low": 9.95,
"close": 10.28,
"adjClose": 10.28,
"volume": 21052683,
"unadjustedVolume": 21040300,
"change": 0.28,
"changePercent": 2.8,
"vwap": 10.21,
"label": "October 06, 23",
"changeOverTime": 0.028
},
{
"date": "2023-10-05",
"open": 10.2,
"high": 10.315,
"low": 9.88,
"close": 10.09,
"adjClose": 10.09,
"volume": 22760338,
"unadjustedVolume": 22760300,
"change": -0.11,
"changePercent": -1.08,
"vwap": 10.06,
"label": "October 05, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-10-04",
"open": 10.38,
"high": 10.4,
"low": 9.99,
"close": 10.29,
"adjClose": 10.29,
"volume": 17845199,
"unadjustedVolume": 17845200,
"change": -0.09,
"changePercent": -0.86705,
"vwap": 10.19,
"label": "October 04, 23",
"changeOverTime": -0.0086705
},
{
"date": "2023-10-03",
"open": 10.39,
"high": 10.74,
"low": 10.3,
"close": 10.35,
"adjClose": 10.35,
"volume": 20757065,
"unadjustedVolume": 20757100,
"change": -0.04,
"changePercent": -0.38499,
"vwap": 10.44,
"label": "October 03, 23",
"changeOverTime": -0.0038499
},
{
"date": "2023-10-02",
"open": 10.8,
"high": 10.885,
"low": 10.34,
"close": 10.51,
"adjClose": 10.51,
"volume": 18332010,
"unadjustedVolume": 18332000,
"change": -0.29,
"changePercent": -2.69,
"vwap": 10.52,
"label": "October 02, 23",
"changeOverTime": -0.0269
},
{
"date": "2023-09-29",
"open": 10.77,
"high": 11.07,
"low": 10.77,
"close": 10.86,
"adjClose": 10.86,
"volume": 19127098,
"unadjustedVolume": 19125400,
"change": 0.09,
"changePercent": 0.83565,
"vwap": 10.89,
"label": "September 29, 23",
"changeOverTime": 0.0083565
},
{
"date": "2023-09-28",
"open": 11.08,
"high": 11.1,
"low": 10.66,
"close": 10.69,
"adjClose": 10.69,
"volume": 17806298,
"unadjustedVolume": 17806300,
"change": -0.39,
"changePercent": -3.52,
"vwap": 10.78,
"label": "September 28, 23",
"changeOverTime": -0.0352
},
{
"date": "2023-09-27",
"open": 10.76,
"high": 11.115,
"low": 10.76,
"close": 11.03,
"adjClose": 11.03,
"volume": 20955284,
"unadjustedVolume": 20955300,
"change": 0.27,
"changePercent": 2.51,
"vwap": 10.98,
"label": "September 27, 23",
"changeOverTime": 0.0251
},
{
"date": "2023-09-26",
"open": 10.57,
"high": 10.81,
"low": 10.425,
"close": 10.69,
"adjClose": 10.69,
"volume": 21457864,
"unadjustedVolume": 21457900,
"change": 0.12,
"changePercent": 1.14,
"vwap": 10.67,
"label": "September 26, 23",
"changeOverTime": 0.0114
},
{
"date": "2023-09-25",
"open": 11.15,
"high": 11.18,
"low": 10.62,
"close": 10.66,
"adjClose": 10.66,
"volume": 22405085,
"unadjustedVolume": 22405100,
"change": -0.49,
"changePercent": -4.39,
"vwap": 10.78,
"label": "September 25, 23",
"changeOverTime": -0.0439
},
{
"date": "2023-09-22",
"open": 11.51,
"high": 11.605,
"low": 11.01,
"close": 11.1,
"adjClose": 11.1,
"volume": 22925676,
"unadjustedVolume": 22910500,
"change": -0.41,
"changePercent": -3.56,
"vwap": 11.17,
"label": "September 22, 23",
"changeOverTime": -0.0356
},
{
"date": "2023-09-21",
"open": 11.51,
"high": 11.925,
"low": 11.45,
"close": 11.51,
"adjClose": 11.51,
"volume": 17361479,
"unadjustedVolume": 17344100,
"change": 0,
"changePercent": 0,
"vwap": 11.59,
"label": "September 21, 23",
"changeOverTime": 0
},
{
"date": "2023-09-20",
"open": 11.68,
"high": 11.83,
"low": 11.49,
"close": 11.5,
"adjClose": 11.5,
"volume": 10695016,
"unadjustedVolume": 10685500,
"change": -0.18,
"changePercent": -1.54,
"vwap": 11.64,
"label": "September 20, 23",
"changeOverTime": -0.0154
},
{
"date": "2023-09-19",
"open": 11.66,
"high": 11.75,
"low": 11.53,
"close": 11.64,
"adjClose": 11.64,
"volume": 10709591,
"unadjustedVolume": 10708700,
"change": -0.02,
"changePercent": -0.17153,
"vwap": 11.63,
"label": "September 19, 23",
"changeOverTime": -0.0017153
},
{
"date": "2023-09-18",
"open": 11.88,
"high": 11.96,
"low": 11.57,
"close": 11.66,
"adjClose": 11.66,
"volume": 13642730,
"unadjustedVolume": 13642700,
"change": -0.22,
"changePercent": -1.85,
"vwap": 11.7,
"label": "September 18, 23",
"changeOverTime": -0.0185
},
{
"date": "2023-09-15",
"open": 11.75,
"high": 12.18,
"low": 11.69,
"close": 11.84,
"adjClose": 11.84,
"volume": 30316113,
"unadjustedVolume": 30315800,
"change": 0.09,
"changePercent": 0.76596,
"vwap": 11.86,
"label": "September 15, 23",
"changeOverTime": 0.0076596
},
{
"date": "2023-09-14",
"open": 11.61,
"high": 11.77,
"low": 11.42,
"close": 11.73,
"adjClose": 11.73,
"volume": 16870589,
"unadjustedVolume": 16870600,
"change": 0.12,
"changePercent": 1.03,
"vwap": 11.66,
"label": "September 14, 23",
"changeOverTime": 0.0103
},
{
"date": "2023-09-13",
"open": 11.36,
"high": 11.47,
"low": 11.22,
"close": 11.41,
"adjClose": 11.41,
"volume": 12547096,
"unadjustedVolume": 12547100,
"change": 0.05,
"changePercent": 0.44014,
"vwap": 11.38,
"label": "September 13, 23",
"changeOverTime": 0.0044014
},
{
"date": "2023-09-12",
"open": 11.72,
"high": 11.85,
"low": 11.28,
"close": 11.33,
"adjClose": 11.33,
"volume": 17501334,
"unadjustedVolume": 26268800,
"change": -0.39,
"changePercent": -3.33,
"vwap": 11.43,
"label": "September 12, 23",
"changeOverTime": -0.0333
},
{
"date": "2023-09-11",
"open": 11.41,
"high": 12.04,
"low": 11.25,
"close": 11.58,
"adjClose": 11.58,
"volume": 37363023,
"unadjustedVolume": 37363000,
"change": 0.17,
"changePercent": 1.49,
"vwap": 11.67,
"label": "September 11, 23",
"changeOverTime": 0.0149
},
{
"date": "2023-09-08",
"open": 11.08,
"high": 11.3986,
"low": 11.0005,
"close": 11.32,
"adjClose": 11.32,
"volume": 28276494,
"unadjustedVolume": 28275100,
"change": 0.24,
"changePercent": 2.17,
"vwap": 11.29,
"label": "September 08, 23",
"changeOverTime": 0.0217
},
{
"date": "2023-09-07",
"open": 11.39,
"high": 11.425,
"low": 10.845,
"close": 11.03,
"adjClose": 11.03,
"volume": 28265648,
"unadjustedVolume": 28265600,
"change": -0.36,
"changePercent": -3.16,
"vwap": 11.02,
"label": "September 07, 23",
"changeOverTime": -0.0316
},
{
"date": "2023-09-06",
"open": 11.53,
"high": 11.58,
"low": 11.1,
"close": 11.49,
"adjClose": 11.49,
"volume": 23007728,
"unadjustedVolume": 23007700,
"change": -0.04,
"changePercent": -0.34692,
"vwap": 11.36,
"label": "September 06, 23",
"changeOverTime": -0.0034692
},
{
"date": "2023-09-05",
"open": 11.59,
"high": 11.96,
"low": 11.34,
"close": 11.64,
"adjClose": 11.64,
"volume": 25835263,
"unadjustedVolume": 25835300,
"change": 0.05,
"changePercent": 0.43141,
"vwap": 11.74,
"label": "September 05, 23",
"changeOverTime": 0.0043141
},
{
"date": "2023-09-01",
"open": 12.78,
"high": 12.84,
"low": 11.34,
"close": 11.56,
"adjClose": 11.56,
"volume": 62845901,
"unadjustedVolume": 62786100,
"change": -1.22,
"changePercent": -9.55,
"vwap": 11.77,
"label": "September 01, 23",
"changeOverTime": -0.0955
},
{
"date": "2023-08-31",
"open": 13.1,
"high": 13.31,
"low": 13.1,
"close": 13.14,
"adjClose": 13.14,
"volume": 13170182,
"unadjustedVolume": 13170100,
"change": 0.04,
"changePercent": 0.30534,
"vwap": 13.19,
"label": "August 31, 23",
"changeOverTime": 0.0030534
},
{
"date": "2023-08-30",
"open": 12.97,
"high": 13.13,
"low": 12.88,
"close": 13.11,
"adjClose": 13.11,
"volume": 9543396,
"unadjustedVolume": 9543400,
"change": 0.14,
"changePercent": 1.08,
"vwap": 13.06,
"label": "August 30, 23",
"changeOverTime": 0.0108
},
{
"date": "2023-08-29",
"open": 12.83,
"high": 13.04,
"low": 12.71,
"close": 12.95,
"adjClose": 12.95,
"volume": 11313289,
"unadjustedVolume": 11313300,
"change": 0.12,
"changePercent": 0.93531,
"vwap": 12.93,
"label": "August 29, 23",
"changeOverTime": 0.0093531
},
{
"date": "2023-08-28",
"open": 12.31,
"high": 12.8,
"low": 12.31,
"close": 12.79,
"adjClose": 12.79,
"volume": 15302707,
"unadjustedVolume": 15302700,
"change": 0.48,
"changePercent": 3.9,
"vwap": 12.71,
"label": "August 28, 23",
"changeOverTime": 0.039
},
{
"date": "2023-08-25",
"open": 12.66,
"high": 12.8,
"low": 11.95,
"close": 12.27,
"adjClose": 12.27,
"volume": 18873992,
"unadjustedVolume": 18866500,
"change": -0.39,
"changePercent": -3.08,
"vwap": 12.24,
"label": "August 25, 23",
"changeOverTime": -0.0308
},
{
"date": "2023-08-24",
"open": 12.63,
"high": 12.825,
"low": 12.48,
"close": 12.7,
"adjClose": 12.7,
"volume": 14044801,
"unadjustedVolume": 14044800,
"change": 0.07,
"changePercent": 0.55424,
"vwap": 12.65,
"label": "August 24, 23",
"changeOverTime": 0.0055424
},
{
"date": "2023-08-23",
"open": 12.57,
"high": 12.79,
"low": 12.52,
"close": 12.7,
"adjClose": 12.7,
"volume": 8524251,
"unadjustedVolume": 8524100,
"change": 0.13,
"changePercent": 1.03,
"vwap": 12.69,
"label": "August 23, 23",
"changeOverTime": 0.0103
},
{
"date": "2023-08-22",
"open": 12.63,
"high": 12.785,
"low": 12.46,
"close": 12.54,
"adjClose": 12.54,
"volume": 10053210,
"unadjustedVolume": 10053200,
"change": -0.09,
"changePercent": -0.71259,
"vwap": 12.58,
"label": "August 22, 23",
"changeOverTime": -0.0071259
},
{
"date": "2023-08-21",
"open": 12.77,
"high": 12.8,
"low": 12.5,
"close": 12.65,
"adjClose": 12.65,
"volume": 10927770,
"unadjustedVolume": 10927800,
"change": -0.12,
"changePercent": -0.9397,
"vwap": 12.65,
"label": "August 21, 23",
"changeOverTime": -0.009397
},
{
"date": "2023-08-18",
"open": 12.64,
"high": 12.83,
"low": 12.534,
"close": 12.78,
"adjClose": 12.78,
"volume": 10901983,
"unadjustedVolume": 10739800,
"change": 0.14,
"changePercent": 1.11,
"vwap": 12.73,
"label": "August 18, 23",
"changeOverTime": 0.0111
},
{
"date": "2023-08-17",
"open": 13.2,
"high": 13.295,
"low": 12.75,
"close": 12.76,
"adjClose": 12.76,
"volume": 14732761,
"unadjustedVolume": 14732800,
"change": -0.44,
"changePercent": -3.33,
"vwap": 12.93,
"label": "August 17, 23",
"changeOverTime": -0.0333
},
{
"date": "2023-08-16",
"open": 13.26,
"high": 13.47,
"low": 13.15,
"close": 13.19,
"adjClose": 13.19,
"volume": 8721016,
"unadjustedVolume": 8721000,
"change": -0.07,
"changePercent": -0.5279,
"vwap": 13.27,
"label": "August 16, 23",
"changeOverTime": -0.005279
},
{
"date": "2023-08-15",
"open": 13.37,
"high": 13.56,
"low": 13.135,
"close": 13.42,
"adjClose": 13.42,
"volume": 8989493,
"unadjustedVolume": 8989500,
"change": 0.05,
"changePercent": 0.37397,
"vwap": 13.42,
"label": "August 15, 23",
"changeOverTime": 0.0037397
},
{
"date": "2023-08-14",
"open": 13.55,
"high": 13.81,
"low": 13.415,
"close": 13.53,
"adjClose": 13.53,
"volume": 11363525,
"unadjustedVolume": 11363500,
"change": -0.02,
"changePercent": -0.1476,
"vwap": 13.54,
"label": "August 14, 23",
"changeOverTime": -0.001476
},
{
"date": "2023-08-11",
"open": 14.01,
"high": 14.27,
"low": 13.68,
"close": 13.7,
"adjClose": 13.7,
"volume": 11566377,
"unadjustedVolume": 11532900,
"change": -0.31,
"changePercent": -2.21,
"vwap": 13.87,
"label": "August 11, 23",
"changeOverTime": -0.0221
},
{
"date": "2023-08-10",
"open": 14.28,
"high": 14.52,
"low": 14.065,
"close": 14.12,
"adjClose": 14.12,
"volume": 12214348,
"unadjustedVolume": 12214300,
"change": -0.16,
"changePercent": -1.12,
"vwap": 14.21,
"label": "August 10, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-08-09",
"open": 14.55,
"high": 14.76,
"low": 14.105,
"close": 14.11,
"adjClose": 14.11,
"volume": 16817286,
"unadjustedVolume": 16817300,
"change": -0.44,
"changePercent": -3.02,
"vwap": 14.28,
"label": "August 09, 23",
"changeOverTime": -0.0302
},
{
"date": "2023-08-08",
"open": 14.3,
"high": 14.5,
"low": 13.75,
"close": 14.42,
"adjClose": 14.42,
"volume": 24606813,
"unadjustedVolume": 24606800,
"change": 0.12,
"changePercent": 0.83916,
"vwap": 14.21,
"label": "August 08, 23",
"changeOverTime": 0.0083916
},
{
"date": "2023-08-07",
"open": 14.09,
"high": 14.5,
"low": 13.8437,
"close": 14.47,
"adjClose": 14.47,
"volume": 29361171,
"unadjustedVolume": 29361200,
"change": 0.38,
"changePercent": 2.7,
"vwap": 14.31,
"label": "August 07, 23",
"changeOverTime": 0.027
},
{
"date": "2023-08-04",
"open": 12.94,
"high": 14.04,
"low": 12.7601,
"close": 13.97,
"adjClose": 13.97,
"volume": 32466443,
"unadjustedVolume": 32417700,
"change": 1.03,
"changePercent": 7.96,
"vwap": 13.75,
"label": "August 04, 23",
"changeOverTime": 0.0796
},
{
"date": "2023-08-03",
"open": 12.475,
"high": 13.01,
"low": 12.12,
"close": 12.89,
"adjClose": 12.89,
"volume": 34187577,
"unadjustedVolume": 34181500,
"change": 0.415,
"changePercent": 3.33,
"vwap": 12.61,
"label": "August 03, 23",
"changeOverTime": 0.0333
},
{
"date": "2023-08-02",
"open": 12.695,
"high": 12.7978,
"low": 12.4557,
"close": 12.55,
"adjClose": 12.55,
"volume": 19885501,
"unadjustedVolume": 19885500,
"change": -0.145,
"changePercent": -1.14,
"vwap": 12.6,
"label": "August 02, 23",
"changeOverTime": -0.0114
},
{
"date": "2023-08-01",
"open": 13.02,
"high": 13.085,
"low": 12.72,
"close": 12.87,
"adjClose": 12.87,
"volume": 12676646,
"unadjustedVolume": 12669900,
"change": -0.15,
"changePercent": -1.15,
"vwap": 12.88,
"label": "August 01, 23",
"changeOverTime": -0.0115
},
{
"date": "2023-07-31",
"open": 12.86,
"high": 13.26,
"low": 12.82,
"close": 13.07,
"adjClose": 13.07,
"volume": 13448492,
"unadjustedVolume": 13445200,
"change": 0.21,
"changePercent": 1.63,
"vwap": 13.05,
"label": "July 31, 23",
"changeOverTime": 0.0163
},
{
"date": "2023-07-28",
"open": 12.55,
"high": 12.855,
"low": 12.445,
"close": 12.79,
"adjClose": 12.79,
"volume": 16123852,
"unadjustedVolume": 16138300,
"change": 0.24,
"changePercent": 1.91,
"vwap": 12.71,
"label": "July 28, 23",
"changeOverTime": 0.0191
},
{
"date": "2023-07-27",
"open": 13,
"high": 13.0201,
"low": 12.24,
"close": 12.29,
"adjClose": 12.29,
"volume": 16434577,
"unadjustedVolume": 16434600,
"change": -0.71,
"changePercent": -5.46,
"vwap": 12.5,
"label": "July 27, 23",
"changeOverTime": -0.0546
},
{
"date": "2023-07-26",
"open": 12.55,
"high": 12.81,
"low": 12.47,
"close": 12.76,
"adjClose": 12.76,
"volume": 12544464,
"unadjustedVolume": 12544500,
"change": 0.21,
"changePercent": 1.67,
"vwap": 12.65,
"label": "July 26, 23",
"changeOverTime": 0.0167
},
{
"date": "2023-07-25",
"open": 12.58,
"high": 12.79,
"low": 12.415,
"close": 12.53,
"adjClose": 12.53,
"volume": 15816529,
"unadjustedVolume": 15816500,
"change": -0.05,
"changePercent": -0.39746,
"vwap": 12.58,
"label": "July 25, 23",
"changeOverTime": -0.0039746
},
{
"date": "2023-07-24",
"open": 13.01,
"high": 13.11,
"low": 12.56,
"close": 12.61,
"adjClose": 12.61,
"volume": 16756289,
"unadjustedVolume": 16752300,
"change": -0.4,
"changePercent": -3.07,
"vwap": 12.72,
"label": "July 24, 23",
"changeOverTime": -0.0307
},
{
"date": "2023-07-21",
"open": 13.24,
"high": 13.395,
"low": 12.87,
"close": 12.93,
"adjClose": 12.93,
"volume": 40095361,
"unadjustedVolume": 40073700,
"change": -0.31,
"changePercent": -2.34,
"vwap": 12.95,
"label": "July 21, 23",
"changeOverTime": -0.0234
},
{
"date": "2023-07-20",
"open": 13.16,
"high": 13.42,
"low": 13.04,
"close": 13.11,
"adjClose": 13.11,
"volume": 15620932,
"unadjustedVolume": 15620900,
"change": -0.05,
"changePercent": -0.37994,
"vwap": 13.2,
"label": "July 20, 23",
"changeOverTime": -0.0037994
},
{
"date": "2023-07-19",
"open": 12.84,
"high": 13.36,
"low": 12.83,
"close": 13.28,
"adjClose": 13.28,
"volume": 19700891,
"unadjustedVolume": 19700900,
"change": 0.44,
"changePercent": 3.43,
"vwap": 13.15,
"label": "July 19, 23",
"changeOverTime": 0.0343
},
{
"date": "2023-07-18",
"open": 12.33,
"high": 13.05,
"low": 12.32,
"close": 12.77,
"adjClose": 12.77,
"volume": 20815487,
"unadjustedVolume": 20815500,
"change": 0.44,
"changePercent": 3.57,
"vwap": 12.76,
"label": "July 18, 23",
"changeOverTime": 0.0357
},
{
"date": "2023-07-17",
"open": 12.36,
"high": 12.36,
"low": 12.135,
"close": 12.31,
"adjClose": 12.31,
"volume": 17472131,
"unadjustedVolume": 17472100,
"change": -0.05,
"changePercent": -0.40453,
"vwap": 12.27,
"label": "July 17, 23",
"changeOverTime": -0.0040453
},
{
"date": "2023-07-14",
"open": 13.05,
"high": 13.09,
"low": 12.37,
"close": 12.4,
"adjClose": 12.4,
"volume": 18790457,
"unadjustedVolume": 17652800,
"change": -0.65,
"changePercent": -4.98,
"vwap": 12.56,
"label": "July 14, 23",
"changeOverTime": -0.0498
},
{
"date": "2023-07-13",
"open": 13.23,
"high": 13.27,
"low": 12.55,
"close": 13.1,
"adjClose": 13.1,
"volume": 22969566,
"unadjustedVolume": 22969600,
"change": -0.13,
"changePercent": -0.98262,
"vwap": 12.97,
"label": "July 13, 23",
"changeOverTime": -0.0098262
},
{
"date": "2023-07-12",
"open": 13.5,
"high": 13.59,
"low": 13.07,
"close": 13.16,
"adjClose": 13.16,
"volume": 14585581,
"unadjustedVolume": 14585600,
"change": -0.34,
"changePercent": -2.52,
"vwap": 13.23,
"label": "July 12, 23",
"changeOverTime": -0.0252
},
{
"date": "2023-07-11",
"open": 12.94,
"high": 13.34,
"low": 12.915,
"close": 13.3,
"adjClose": 13.3,
"volume": 16808516,
"unadjustedVolume": 16808500,
"change": 0.36,
"changePercent": 2.78,
"vwap": 13.24,
"label": "July 11, 23",
"changeOverTime": 0.0278
},
{
"date": "2023-07-10",
"open": 12.51,
"high": 13.025,
"low": 12.44,
"close": 12.95,
"adjClose": 12.95,
"volume": 15047925,
"unadjustedVolume": 15047900,
"change": 0.44,
"changePercent": 3.52,
"vwap": 12.89,
"label": "July 10, 23",
"changeOverTime": 0.0352
},
{
"date": "2023-07-07",
"open": 12.25,
"high": 12.815,
"low": 12.25,
"close": 12.54,
"adjClose": 12.54,
"volume": 13785206,
"unadjustedVolume": 13769200,
"change": 0.29,
"changePercent": 2.37,
"vwap": 12.6,
"label": "July 07, 23",
"changeOverTime": 0.0237
},
{
"date": "2023-07-06",
"open": 12.64,
"high": 12.695,
"low": 12.4,
"close": 12.67,
"adjClose": 12.67,
"volume": 14082487,
"unadjustedVolume": 14078800,
"change": 0.03,
"changePercent": 0.23734,
"vwap": 12.57,
"label": "July 06, 23",
"changeOverTime": 0.0023734
},
{
"date": "2023-07-05",
"open": 12.865,
"high": 13.04,
"low": 12.5401,
"close": 12.83,
"adjClose": 12.83,
"volume": 14367612,
"unadjustedVolume": 14367600,
"change": -0.035,
"changePercent": -0.27206,
"vwap": 12.84,
"label": "July 05, 23",
"changeOverTime": -0.0027206
},
{
"date": "2023-07-03",
"open": 12.52,
"high": 13.03,
"low": 12.51,
"close": 13.01,
"adjClose": 13.01,
"volume": 11593058,
"unadjustedVolume": 11593100,
"change": 0.49,
"changePercent": 3.91,
"vwap": 12.85,
"label": "July 03, 23",
"changeOverTime": 0.0391
},
{
"date": "2023-06-30",
"open": 12.53,
"high": 12.58,
"low": 12.405,
"close": 12.54,
"adjClose": 12.54,
"volume": 17333561,
"unadjustedVolume": 17328000,
"change": 0.01,
"changePercent": 0.07980846,
"vwap": 12.51,
"label": "June 30, 23",
"changeOverTime": 0.0007980846
},
{
"date": "2023-06-29",
"open": 12.3,
"high": 12.5,
"low": 12.23,
"close": 12.42,
"adjClose": 12.42,
"volume": 13587781,
"unadjustedVolume": 13587800,
"change": 0.12,
"changePercent": 0.97561,
"vwap": 12.37,
"label": "June 29, 23",
"changeOverTime": 0.0097561
},
{
"date": "2023-06-28",
"open": 12.27,
"high": 12.495,
"low": 12.13,
"close": 12.45,
"adjClose": 12.45,
"volume": 17592492,
"unadjustedVolume": 17592500,
"change": 0.18,
"changePercent": 1.47,
"vwap": 12.35,
"label": "June 28, 23",
"changeOverTime": 0.0147
},
{
"date": "2023-06-27",
"open": 11.83,
"high": 12.44,
"low": 11.78,
"close": 12.27,
"adjClose": 12.27,
"volume": 31123876,
"unadjustedVolume": 31123900,
"change": 0.44,
"changePercent": 3.72,
"vwap": 12.22,
"label": "June 27, 23",
"changeOverTime": 0.0372
},
{
"date": "2023-06-26",
"open": 11.79,
"high": 12,
"low": 11.6,
"close": 11.78,
"adjClose": 11.78,
"volume": 27227345,
"unadjustedVolume": 27227300,
"change": -0.01,
"changePercent": -0.08481764,
"vwap": 11.79,
"label": "June 26, 23",
"changeOverTime": -0.0008481764
},
{
"date": "2023-06-23",
"open": 11.94,
"high": 11.97,
"low": 11.665,
"close": 11.79,
"adjClose": 11.79,
"volume": 57397632,
"unadjustedVolume": 57381300,
"change": -0.15,
"changePercent": -1.26,
"vwap": 11.79,
"label": "June 23, 23",
"changeOverTime": -0.0126
},
{
"date": "2023-06-22",
"open": 12.37,
"high": 12.41,
"low": 12.02,
"close": 12.09,
"adjClose": 12.09,
"volume": 19142263,
"unadjustedVolume": 19138500,
"change": -0.28,
"changePercent": -2.26,
"vwap": 12.15,
"label": "June 22, 23",
"changeOverTime": -0.0226
},
{
"date": "2023-06-21",
"open": 12.19,
"high": 12.48,
"low": 12.06,
"close": 12.37,
"adjClose": 12.37,
"volume": 27539213,
"unadjustedVolume": 27539200,
"change": 0.18,
"changePercent": 1.48,
"vwap": 12.32,
"label": "June 21, 23",
"changeOverTime": 0.0148
},
{
"date": "2023-06-20",
"open": 12.65,
"high": 12.74,
"low": 12.15,
"close": 12.19,
"adjClose": 12.19,
"volume": 30172592,
"unadjustedVolume": 30172600,
"change": -0.46,
"changePercent": -3.64,
"vwap": 12.3,
"label": "June 20, 23",
"changeOverTime": -0.0364
},
{
"date": "2023-06-16",
"open": 13.09,
"high": 13.105,
"low": 12.58,
"close": 12.8,
"adjClose": 12.8,
"volume": 46121367,
"unadjustedVolume": 46119100,
"change": -0.29,
"changePercent": -2.22,
"vwap": 12.81,
"label": "June 16, 23",
"changeOverTime": -0.0222
},
{
"date": "2023-06-15",
"open": 13.61,
"high": 13.62,
"low": 12.85,
"close": 13.13,
"adjClose": 13.13,
"volume": 43427088,
"unadjustedVolume": 43427100,
"change": -0.48,
"changePercent": -3.53,
"vwap": 13.12,
"label": "June 15, 23",
"changeOverTime": -0.0353
},
{
"date": "2023-06-14",
"open": 13.85,
"high": 14.1399,
"low": 13.5,
"close": 13.67,
"adjClose": 13.67,
"volume": 26279978,
"unadjustedVolume": 26280000,
"change": -0.18,
"changePercent": -1.3,
"vwap": 13.75,
"label": "June 14, 23",
"changeOverTime": -0.013
},
{
"date": "2023-06-13",
"open": 14.12,
"high": 14.48,
"low": 13.75,
"close": 13.79,
"adjClose": 13.79,
"volume": 19999549,
"unadjustedVolume": 19999500,
"change": -0.33,
"changePercent": -2.34,
"vwap": 13.98,
"label": "June 13, 23",
"changeOverTime": -0.0234
},
{
"date": "2023-06-12",
"open": 13.92,
"high": 14.23,
"low": 13.81,
"close": 13.97,
"adjClose": 13.97,
"volume": 16929078,
"unadjustedVolume": 16927000,
"change": 0.05,
"changePercent": 0.3592,
"vwap": 13.99,
"label": "June 12, 23",
"changeOverTime": 0.003592
},
{
"date": "2023-06-09",
"open": 14.11,
"high": 14.17,
"low": 13.6,
"close": 13.84,
"adjClose": 13.84,
"volume": 25206138,
"unadjustedVolume": 25204100,
"change": -0.27,
"changePercent": -1.91,
"vwap": 13.79,
"label": "June 09, 23",
"changeOverTime": -0.0191
},
{
"date": "2023-06-08",
"open": 13.12,
"high": 14.21,
"low": 13.09,
"close": 14.02,
"adjClose": 14.02,
"volume": 43180978,
"unadjustedVolume": 43172300,
"change": 0.9,
"changePercent": 6.86,
"vwap": 13.89,
"label": "June 08, 23",
"changeOverTime": 0.0686
}
]
}