Revision control
Copy as Markdown
{
"symbol": "ZS",
"historical": [
{
"date": "2023-12-07",
"open": 197.91,
"high": 200.56,
"low": 195.703,
"close": 200.05,
"adjClose": 200.05,
"volume": 1294693,
"unadjustedVolume": 1294453,
"change": 2.14,
"changePercent": 1.08,
"vwap": 199.05,
"label": "December 07, 23",
"changeOverTime": 0.0108
},
{
"date": "2023-12-06",
"open": 200,
"high": 203.89,
"low": 197.48,
"close": 197.91,
"adjClose": 197.91,
"volume": 2149230,
"unadjustedVolume": 2149200,
"change": -2.09,
"changePercent": -1.05,
"vwap": 200.47,
"label": "December 06, 23",
"changeOverTime": -0.0105
},
{
"date": "2023-12-05",
"open": 196.17,
"high": 199.21,
"low": 194.2874,
"close": 198.91,
"adjClose": 198.91,
"volume": 1520261,
"unadjustedVolume": 1526100,
"change": 2.74,
"changePercent": 1.4,
"vwap": 197.21,
"label": "December 05, 23",
"changeOverTime": 0.014
},
{
"date": "2023-12-04",
"open": 196.96,
"high": 198.96,
"low": 193.19,
"close": 198.26,
"adjClose": 198.26,
"volume": 1599769,
"unadjustedVolume": 1599800,
"change": 1.3,
"changePercent": 0.66003,
"vwap": 197.1,
"label": "December 04, 23",
"changeOverTime": 0.0066003
},
{
"date": "2023-12-01",
"open": 197.89,
"high": 198.99,
"low": 194.75,
"close": 198.03,
"adjClose": 198.03,
"volume": 2475115,
"unadjustedVolume": 2474300,
"change": 0.14,
"changePercent": 0.07074637,
"vwap": 197.45,
"label": "December 01, 23",
"changeOverTime": 0.0007074637
},
{
"date": "2023-11-30",
"open": 200.63,
"high": 205.689,
"low": 195.71,
"close": 197.53,
"adjClose": 197.53,
"volume": 3350444,
"unadjustedVolume": 3350400,
"change": -3.1,
"changePercent": -1.55,
"vwap": 198.13,
"label": "November 30, 23",
"changeOverTime": -0.0155
},
{
"date": "2023-11-29",
"open": 197.27,
"high": 207.7808,
"low": 196.8,
"close": 199.84,
"adjClose": 199.84,
"volume": 6120264,
"unadjustedVolume": 6120300,
"change": 2.57,
"changePercent": 1.3,
"vwap": 202.19,
"label": "November 29, 23",
"changeOverTime": 0.013
},
{
"date": "2023-11-28",
"open": 183.75,
"high": 194.11,
"low": 182.6,
"close": 193.85,
"adjClose": 193.85,
"volume": 10962342,
"unadjustedVolume": 11013400,
"change": 10.1,
"changePercent": 5.5,
"vwap": 189.73,
"label": "November 28, 23",
"changeOverTime": 0.055
},
{
"date": "2023-11-27",
"open": 191.99,
"high": 195.07,
"low": 190.43,
"close": 191.91,
"adjClose": 191.91,
"volume": 6317810,
"unadjustedVolume": 6317800,
"change": -0.08,
"changePercent": -0.04166884,
"vwap": 188.7,
"label": "November 27, 23",
"changeOverTime": -0.0004166884
},
{
"date": "2023-11-24",
"open": 189.89,
"high": 194.25,
"low": 188.56,
"close": 193.09,
"adjClose": 193.09,
"volume": 975392,
"unadjustedVolume": 975400,
"change": 3.2,
"changePercent": 1.69,
"vwap": 192.43,
"label": "November 24, 23",
"changeOverTime": 0.0169
},
{
"date": "2023-11-22",
"open": 193.03,
"high": 193.07,
"low": 189.18,
"close": 190.64,
"adjClose": 190.64,
"volume": 1411386,
"unadjustedVolume": 1410900,
"change": -2.39,
"changePercent": -1.24,
"vwap": 191.09,
"label": "November 22, 23",
"changeOverTime": -0.0124
},
{
"date": "2023-11-21",
"open": 190.17,
"high": 191.9,
"low": 188.88,
"close": 191.36,
"adjClose": 191.36,
"volume": 1323836,
"unadjustedVolume": 1323800,
"change": 1.19,
"changePercent": 0.62576,
"vwap": 190.86,
"label": "November 21, 23",
"changeOverTime": 0.0062576
},
{
"date": "2023-11-20",
"open": 188.87,
"high": 193.49,
"low": 188.87,
"close": 191.96,
"adjClose": 191.96,
"volume": 1569978,
"unadjustedVolume": 1569100,
"change": 3.09,
"changePercent": 1.64,
"vwap": 191.83,
"label": "November 20, 23",
"changeOverTime": 0.0164
},
{
"date": "2023-11-17",
"open": 186.03,
"high": 189.71,
"low": 185.52,
"close": 187.47,
"adjClose": 187.47,
"volume": 1294160,
"unadjustedVolume": 1293800,
"change": 1.44,
"changePercent": 0.77407,
"vwap": 187.64,
"label": "November 17, 23",
"changeOverTime": 0.0077407
},
{
"date": "2023-11-16",
"open": 183.72,
"high": 189.3,
"low": 183.14,
"close": 186.18,
"adjClose": 186.18,
"volume": 1701336,
"unadjustedVolume": 1701300,
"change": 2.46,
"changePercent": 1.34,
"vwap": 186.26,
"label": "November 16, 23",
"changeOverTime": 0.0134
},
{
"date": "2023-11-15",
"open": 188,
"high": 189.5391,
"low": 183.4647,
"close": 184.56,
"adjClose": 184.56,
"volume": 1953961,
"unadjustedVolume": 1954000,
"change": -3.44,
"changePercent": -1.83,
"vwap": 185.55,
"label": "November 15, 23",
"changeOverTime": -0.0183
},
{
"date": "2023-11-14",
"open": 181.75,
"high": 188.5099,
"low": 181.62,
"close": 187.09,
"adjClose": 187.09,
"volume": 2469699,
"unadjustedVolume": 2469700,
"change": 5.34,
"changePercent": 2.94,
"vwap": 186.03,
"label": "November 14, 23",
"changeOverTime": 0.0294
},
{
"date": "2023-11-13",
"open": 175.63,
"high": 178.94,
"low": 175.05,
"close": 178.17,
"adjClose": 178.17,
"volume": 1463694,
"unadjustedVolume": 1467500,
"change": 2.54,
"changePercent": 1.45,
"vwap": 177.43,
"label": "November 13, 23",
"changeOverTime": 0.0145
},
{
"date": "2023-11-10",
"open": 170.65,
"high": 175.08,
"low": 168.4,
"close": 175.04,
"adjClose": 175.04,
"volume": 1910820,
"unadjustedVolume": 1910300,
"change": 4.39,
"changePercent": 2.57,
"vwap": 173.58,
"label": "November 10, 23",
"changeOverTime": 0.0257
},
{
"date": "2023-11-09",
"open": 174.77,
"high": 176.16,
"low": 170.4054,
"close": 170.7,
"adjClose": 170.7,
"volume": 1431923,
"unadjustedVolume": 1431900,
"change": -4.07,
"changePercent": -2.33,
"vwap": 172.46,
"label": "November 09, 23",
"changeOverTime": -0.0233
},
{
"date": "2023-11-08",
"open": 172,
"high": 176.46,
"low": 171.88,
"close": 173.96,
"adjClose": 173.96,
"volume": 1690871,
"unadjustedVolume": 1690900,
"change": 1.96,
"changePercent": 1.14,
"vwap": 174.09,
"label": "November 08, 23",
"changeOverTime": 0.0114
},
{
"date": "2023-11-07",
"open": 166.68,
"high": 172.8,
"low": 164.46,
"close": 171.39,
"adjClose": 171.39,
"volume": 1969877,
"unadjustedVolume": 1969900,
"change": 4.71,
"changePercent": 2.83,
"vwap": 170.63,
"label": "November 07, 23",
"changeOverTime": 0.0283
},
{
"date": "2023-11-06",
"open": 166.6,
"high": 167.06,
"low": 159.8,
"close": 163.47,
"adjClose": 163.47,
"volume": 1481225,
"unadjustedVolume": 1481200,
"change": -3.13,
"changePercent": -1.88,
"vwap": 162.36,
"label": "November 06, 23",
"changeOverTime": -0.0188
},
{
"date": "2023-11-03",
"open": 158.44,
"high": 166.09,
"low": 155.51,
"close": 164.37,
"adjClose": 164.37,
"volume": 2640773,
"unadjustedVolume": 2640100,
"change": 5.93,
"changePercent": 3.74,
"vwap": 162.74,
"label": "November 03, 23",
"changeOverTime": 0.0374
},
{
"date": "2023-11-02",
"open": 160,
"high": 161.8473,
"low": 157.5301,
"close": 159.19,
"adjClose": 159.19,
"volume": 1426673,
"unadjustedVolume": 1426700,
"change": -0.81,
"changePercent": -0.50625,
"vwap": 159.25,
"label": "November 02, 23",
"changeOverTime": -0.0050625
},
{
"date": "2023-11-01",
"open": 159.6,
"high": 159.9,
"low": 152.6,
"close": 156.65,
"adjClose": 156.65,
"volume": 1522281,
"unadjustedVolume": 1522300,
"change": -2.95,
"changePercent": -1.85,
"vwap": 155.83,
"label": "November 01, 23",
"changeOverTime": -0.0185
},
{
"date": "2023-10-31",
"open": 157.39,
"high": 159.225,
"low": 155.37,
"close": 158.69,
"adjClose": 158.69,
"volume": 769569,
"unadjustedVolume": 769600,
"change": 1.3,
"changePercent": 0.82597,
"vwap": 158.09,
"label": "October 31, 23",
"changeOverTime": 0.0082597
},
{
"date": "2023-10-30",
"open": 156.06,
"high": 158.39,
"low": 155.08,
"close": 156.81,
"adjClose": 156.81,
"volume": 1215649,
"unadjustedVolume": 1215600,
"change": 0.75,
"changePercent": 0.48058,
"vwap": 156.94,
"label": "October 30, 23",
"changeOverTime": 0.0048058
},
{
"date": "2023-10-27",
"open": 156.24,
"high": 157.0859,
"low": 153.885,
"close": 154.37,
"adjClose": 154.37,
"volume": 1089699,
"unadjustedVolume": 1089700,
"change": -1.87,
"changePercent": -1.2,
"vwap": 154.98,
"label": "October 27, 23",
"changeOverTime": -0.012
},
{
"date": "2023-10-26",
"open": 159.03,
"high": 161.1,
"low": 153.08,
"close": 154.61,
"adjClose": 154.61,
"volume": 1397118,
"unadjustedVolume": 1397100,
"change": -4.42,
"changePercent": -2.78,
"vwap": 155.52,
"label": "October 26, 23",
"changeOverTime": -0.0278
},
{
"date": "2023-10-25",
"open": 162.88,
"high": 163.99,
"low": 157.53,
"close": 157.61,
"adjClose": 157.61,
"volume": 1389922,
"unadjustedVolume": 1389900,
"change": -5.27,
"changePercent": -3.24,
"vwap": 158.96,
"label": "October 25, 23",
"changeOverTime": -0.0324
},
{
"date": "2023-10-24",
"open": 164.47,
"high": 167.5,
"low": 163.1,
"close": 164.79,
"adjClose": 164.79,
"volume": 1084752,
"unadjustedVolume": 1087300,
"change": 0.32,
"changePercent": 0.19456,
"vwap": 165.18,
"label": "October 24, 23",
"changeOverTime": 0.0019456
},
{
"date": "2023-10-23",
"open": 160.1,
"high": 165.15,
"low": 158.09,
"close": 162.48,
"adjClose": 162.48,
"volume": 1281532,
"unadjustedVolume": 1281500,
"change": 2.38,
"changePercent": 1.49,
"vwap": 162.53,
"label": "October 23, 23",
"changeOverTime": 0.0149
},
{
"date": "2023-10-20",
"open": 168.57,
"high": 168.57,
"low": 159.0816,
"close": 162.19,
"adjClose": 162.19,
"volume": 2665566,
"unadjustedVolume": 2664300,
"change": -6.38,
"changePercent": -3.78,
"vwap": 162.51,
"label": "October 20, 23",
"changeOverTime": -0.0378
},
{
"date": "2023-10-19",
"open": 175.01,
"high": 177.69,
"low": 168.49,
"close": 169.07,
"adjClose": 169.07,
"volume": 1903757,
"unadjustedVolume": 1903800,
"change": -5.94,
"changePercent": -3.39,
"vwap": 171.66,
"label": "October 19, 23",
"changeOverTime": -0.0339
},
{
"date": "2023-10-18",
"open": 171.38,
"high": 174.44,
"low": 170.16,
"close": 170.4,
"adjClose": 170.4,
"volume": 1205026,
"unadjustedVolume": 1205000,
"change": -0.98,
"changePercent": -0.57183,
"vwap": 171.6,
"label": "October 18, 23",
"changeOverTime": -0.0057183
},
{
"date": "2023-10-17",
"open": 170.21,
"high": 175.36,
"low": 169.8,
"close": 172.29,
"adjClose": 172.29,
"volume": 1536562,
"unadjustedVolume": 1536400,
"change": 2.08,
"changePercent": 1.22,
"vwap": 172.85,
"label": "October 17, 23",
"changeOverTime": 0.0122
},
{
"date": "2023-10-16",
"open": 169.31,
"high": 173.42,
"low": 168.45,
"close": 172.21,
"adjClose": 172.21,
"volume": 1349761,
"unadjustedVolume": 1349800,
"change": 2.9,
"changePercent": 1.71,
"vwap": 172.08,
"label": "October 16, 23",
"changeOverTime": 0.0171
},
{
"date": "2023-10-13",
"open": 170.78,
"high": 172.38,
"low": 167.2095,
"close": 168.52,
"adjClose": 168.52,
"volume": 1380266,
"unadjustedVolume": 1379200,
"change": -2.26,
"changePercent": -1.32,
"vwap": 168.93,
"label": "October 13, 23",
"changeOverTime": -0.0132
},
{
"date": "2023-10-12",
"open": 174.04,
"high": 176.31,
"low": 170.01,
"close": 170.65,
"adjClose": 170.65,
"volume": 1870410,
"unadjustedVolume": 1870400,
"change": -3.39,
"changePercent": -1.95,
"vwap": 172.74,
"label": "October 12, 23",
"changeOverTime": -0.0195
},
{
"date": "2023-10-11",
"open": 173.1,
"high": 175.19,
"low": 171.3601,
"close": 173.05,
"adjClose": 173.05,
"volume": 1797474,
"unadjustedVolume": 1797500,
"change": -0.05,
"changePercent": -0.02888504,
"vwap": 173.1,
"label": "October 11, 23",
"changeOverTime": -0.0002888504
},
{
"date": "2023-10-10",
"open": 169.02,
"high": 173.95,
"low": 167.87,
"close": 171.88,
"adjClose": 171.88,
"volume": 1927651,
"unadjustedVolume": 1927700,
"change": 2.86,
"changePercent": 1.69,
"vwap": 171.92,
"label": "October 10, 23",
"changeOverTime": 0.0169
},
{
"date": "2023-10-09",
"open": 165.52,
"high": 172.24,
"low": 165.5,
"close": 168.86,
"adjClose": 168.86,
"volume": 3370911,
"unadjustedVolume": 3370900,
"change": 3.34,
"changePercent": 2.02,
"vwap": 169.72,
"label": "October 09, 23",
"changeOverTime": 0.0202
},
{
"date": "2023-10-06",
"open": 150.7,
"high": 163.6,
"low": 150.7,
"close": 163.59,
"adjClose": 163.59,
"volume": 2549290,
"unadjustedVolume": 2548600,
"change": 12.89,
"changePercent": 8.55,
"vwap": 160.78,
"label": "October 06, 23",
"changeOverTime": 0.0855
},
{
"date": "2023-10-05",
"open": 154.93,
"high": 155.24,
"low": 149.625,
"close": 153.3,
"adjClose": 153.3,
"volume": 1057801,
"unadjustedVolume": 1057800,
"change": -1.63,
"changePercent": -1.05,
"vwap": 152.59,
"label": "October 05, 23",
"changeOverTime": -0.0105
},
{
"date": "2023-10-04",
"open": 152.74,
"high": 155.4,
"low": 151.8,
"close": 155.12,
"adjClose": 155.12,
"volume": 1366718,
"unadjustedVolume": 1366700,
"change": 2.38,
"changePercent": 1.56,
"vwap": 154.24,
"label": "October 04, 23",
"changeOverTime": 0.0156
},
{
"date": "2023-10-03",
"open": 158.56,
"high": 159.77,
"low": 150.2,
"close": 151.46,
"adjClose": 151.46,
"volume": 2377043,
"unadjustedVolume": 2377000,
"change": -7.1,
"changePercent": -4.48,
"vwap": 153,
"label": "October 03, 23",
"changeOverTime": -0.0448
},
{
"date": "2023-10-02",
"open": 159.05,
"high": 163.05,
"low": 158.35,
"close": 160.89,
"adjClose": 160.89,
"volume": 2284924,
"unadjustedVolume": 2284900,
"change": 1.84,
"changePercent": 1.16,
"vwap": 160.67,
"label": "October 02, 23",
"changeOverTime": 0.0116
},
{
"date": "2023-09-29",
"open": 153.87,
"high": 159.39,
"low": 153.55,
"close": 155.59,
"adjClose": 155.59,
"volume": 2298615,
"unadjustedVolume": 2298300,
"change": 1.72,
"changePercent": 1.12,
"vwap": 157.17,
"label": "September 29, 23",
"changeOverTime": 0.0112
},
{
"date": "2023-09-28",
"open": 148.43,
"high": 152.45,
"low": 146.71,
"close": 150.92,
"adjClose": 150.92,
"volume": 1016950,
"unadjustedVolume": 1017000,
"change": 2.49,
"changePercent": 1.68,
"vwap": 150.62,
"label": "September 28, 23",
"changeOverTime": 0.0168
},
{
"date": "2023-09-27",
"open": 149.62,
"high": 150.8,
"low": 146.6401,
"close": 148.87,
"adjClose": 148.87,
"volume": 953442,
"unadjustedVolume": 953400,
"change": -0.75,
"changePercent": -0.50127,
"vwap": 148.61,
"label": "September 27, 23",
"changeOverTime": -0.0050127
},
{
"date": "2023-09-26",
"open": 147.64,
"high": 150.8499,
"low": 146.59,
"close": 148.03,
"adjClose": 148.03,
"volume": 1077051,
"unadjustedVolume": 1077100,
"change": 0.39,
"changePercent": 0.26416,
"vwap": 148.14,
"label": "September 26, 23",
"changeOverTime": 0.0026416
},
{
"date": "2023-09-25",
"open": 151,
"high": 151.015,
"low": 147.13,
"close": 148.97,
"adjClose": 148.97,
"volume": 1076277,
"unadjustedVolume": 1076300,
"change": -2.03,
"changePercent": -1.34,
"vwap": 148.84,
"label": "September 25, 23",
"changeOverTime": -0.0134
},
{
"date": "2023-09-22",
"open": 149.04,
"high": 154.5499,
"low": 148.17,
"close": 151.71,
"adjClose": 151.71,
"volume": 1644111,
"unadjustedVolume": 1644000,
"change": 2.67,
"changePercent": 1.79,
"vwap": 151.91,
"label": "September 22, 23",
"changeOverTime": 0.0179
},
{
"date": "2023-09-21",
"open": 151.73,
"high": 153.47,
"low": 147.62,
"close": 148.79,
"adjClose": 148.79,
"volume": 1682882,
"unadjustedVolume": 1682400,
"change": -2.94,
"changePercent": -1.94,
"vwap": 149.11,
"label": "September 21, 23",
"changeOverTime": -0.0194
},
{
"date": "2023-09-20",
"open": 155.29,
"high": 158.2,
"low": 154.22,
"close": 154.23,
"adjClose": 154.23,
"volume": 883554,
"unadjustedVolume": 878500,
"change": -1.06,
"changePercent": -0.68259,
"vwap": 156.08,
"label": "September 20, 23",
"changeOverTime": -0.0068259
},
{
"date": "2023-09-19",
"open": 153.9,
"high": 156.04,
"low": 151.76,
"close": 155.05,
"adjClose": 155.05,
"volume": 1860887,
"unadjustedVolume": 1858100,
"change": 1.15,
"changePercent": 0.74724,
"vwap": 154.66,
"label": "September 19, 23",
"changeOverTime": 0.0074724
},
{
"date": "2023-09-18",
"open": 154.73,
"high": 156.08,
"low": 153.01,
"close": 154.72,
"adjClose": 154.72,
"volume": 1448837,
"unadjustedVolume": 1448800,
"change": -0.01,
"changePercent": -0.00646287,
"vwap": 154.59,
"label": "September 18, 23",
"changeOverTime": -0.0000646287
},
{
"date": "2023-09-15",
"open": 158.33,
"high": 158.72,
"low": 154.6,
"close": 156.1,
"adjClose": 156.1,
"volume": 1603684,
"unadjustedVolume": 1603400,
"change": -2.23,
"changePercent": -1.41,
"vwap": 156.24,
"label": "September 15, 23",
"changeOverTime": -0.0141
},
{
"date": "2023-09-14",
"open": 159.74,
"high": 159.74,
"low": 156.7,
"close": 159.23,
"adjClose": 159.23,
"volume": 1152358,
"unadjustedVolume": 1152400,
"change": -0.51,
"changePercent": -0.31927,
"vwap": 158.64,
"label": "September 14, 23",
"changeOverTime": -0.0031927
},
{
"date": "2023-09-13",
"open": 160.22,
"high": 160.8967,
"low": 158.26,
"close": 158.4,
"adjClose": 158.4,
"volume": 907075,
"unadjustedVolume": 907100,
"change": -1.82,
"changePercent": -1.14,
"vwap": 159.29,
"label": "September 13, 23",
"changeOverTime": -0.0114
},
{
"date": "2023-09-12",
"open": 163.3,
"high": 164.77,
"low": 159.51,
"close": 160.22,
"adjClose": 160.22,
"volume": 1323657,
"unadjustedVolume": 1323700,
"change": -3.08,
"changePercent": -1.89,
"vwap": 161.22,
"label": "September 12, 23",
"changeOverTime": -0.0189
},
{
"date": "2023-09-11",
"open": 162.27,
"high": 167.5,
"low": 162.04,
"close": 165.05,
"adjClose": 165.05,
"volume": 2097756,
"unadjustedVolume": 2097800,
"change": 2.78,
"changePercent": 1.71,
"vwap": 165.2,
"label": "September 11, 23",
"changeOverTime": 0.0171
},
{
"date": "2023-09-08",
"open": 160.51,
"high": 163.47,
"low": 160.34,
"close": 160.77,
"adjClose": 160.77,
"volume": 1649363,
"unadjustedVolume": 1647200,
"change": 0.26,
"changePercent": 0.16198,
"vwap": 161.64,
"label": "September 08, 23",
"changeOverTime": 0.0016198
},
{
"date": "2023-09-07",
"open": 156.47,
"high": 162.68,
"low": 155.4,
"close": 161.02,
"adjClose": 161.02,
"volume": 2859148,
"unadjustedVolume": 2859100,
"change": 4.55,
"changePercent": 2.91,
"vwap": 160.54,
"label": "September 07, 23",
"changeOverTime": 0.0291
},
{
"date": "2023-09-06",
"open": 159.16,
"high": 165.37,
"low": 153.57,
"close": 158.35,
"adjClose": 158.35,
"volume": 6287284,
"unadjustedVolume": 6287300,
"change": -0.81,
"changePercent": -0.50892,
"vwap": 158.99,
"label": "September 06, 23",
"changeOverTime": -0.0050892
},
{
"date": "2023-09-05",
"open": 159.06,
"high": 163.48,
"low": 158.0501,
"close": 162.74,
"adjClose": 162.74,
"volume": 6451621,
"unadjustedVolume": 6451600,
"change": 3.68,
"changePercent": 2.31,
"vwap": 162.31,
"label": "September 05, 23",
"changeOverTime": 0.0231
},
{
"date": "2023-09-01",
"open": 158.225,
"high": 159.1543,
"low": 155.8,
"close": 158.38,
"adjClose": 158.38,
"volume": 1905341,
"unadjustedVolume": 1903300,
"change": 0.155,
"changePercent": 0.09796176,
"vwap": 157.83,
"label": "September 01, 23",
"changeOverTime": 0.0009796176
},
{
"date": "2023-08-31",
"open": 149.08,
"high": 156.78,
"low": 148.97,
"close": 156.05,
"adjClose": 156.05,
"volume": 2408347,
"unadjustedVolume": 2408300,
"change": 6.97,
"changePercent": 4.68,
"vwap": 154.63,
"label": "August 31, 23",
"changeOverTime": 0.0468
},
{
"date": "2023-08-30",
"open": 144.9,
"high": 147.33,
"low": 143.36,
"close": 147.28,
"adjClose": 147.28,
"volume": 1081361,
"unadjustedVolume": 1081400,
"change": 2.38,
"changePercent": 1.64,
"vwap": 146.47,
"label": "August 30, 23",
"changeOverTime": 0.0164
},
{
"date": "2023-08-29",
"open": 140.7,
"high": 145.65,
"low": 139.51,
"close": 144.39,
"adjClose": 144.39,
"volume": 1015778,
"unadjustedVolume": 1015800,
"change": 3.69,
"changePercent": 2.62,
"vwap": 144.27,
"label": "August 29, 23",
"changeOverTime": 0.0262
},
{
"date": "2023-08-28",
"open": 145.32,
"high": 145.87,
"low": 140.59,
"close": 141.34,
"adjClose": 141.34,
"volume": 1160629,
"unadjustedVolume": 1171400,
"change": -3.98,
"changePercent": -2.74,
"vwap": 141.96,
"label": "August 28, 23",
"changeOverTime": -0.0274
},
{
"date": "2023-08-25",
"open": 139.61,
"high": 143.35,
"low": 139.2,
"close": 142.76,
"adjClose": 142.76,
"volume": 1038016,
"unadjustedVolume": 1036800,
"change": 3.15,
"changePercent": 2.26,
"vwap": 141.98,
"label": "August 25, 23",
"changeOverTime": 0.0226
},
{
"date": "2023-08-24",
"open": 147.65,
"high": 147.86,
"low": 139.665,
"close": 139.74,
"adjClose": 139.74,
"volume": 1138165,
"unadjustedVolume": 1138200,
"change": -7.91,
"changePercent": -5.36,
"vwap": 141.2,
"label": "August 24, 23",
"changeOverTime": -0.0536
},
{
"date": "2023-08-23",
"open": 142.35,
"high": 146.35,
"low": 140.5,
"close": 145.47,
"adjClose": 145.47,
"volume": 1093308,
"unadjustedVolume": 1093300,
"change": 3.12,
"changePercent": 2.19,
"vwap": 144.97,
"label": "August 23, 23",
"changeOverTime": 0.0219
},
{
"date": "2023-08-22",
"open": 144,
"high": 144.7,
"low": 141.1,
"close": 141.9,
"adjClose": 141.9,
"volume": 1098629,
"unadjustedVolume": 1098400,
"change": -2.1,
"changePercent": -1.46,
"vwap": 142.16,
"label": "August 22, 23",
"changeOverTime": -0.0146
},
{
"date": "2023-08-21",
"open": 141.23,
"high": 146.69,
"low": 140.67,
"close": 142.78,
"adjClose": 142.78,
"volume": 2411313,
"unadjustedVolume": 2411300,
"change": 1.55,
"changePercent": 1.1,
"vwap": 142.91,
"label": "August 21, 23",
"changeOverTime": 0.011
},
{
"date": "2023-08-18",
"open": 132.59,
"high": 136.655,
"low": 131.59,
"close": 136.21,
"adjClose": 136.21,
"volume": 1783058,
"unadjustedVolume": 1703500,
"change": 3.62,
"changePercent": 2.73,
"vwap": 135.76,
"label": "August 18, 23",
"changeOverTime": 0.0273
},
{
"date": "2023-08-17",
"open": 140,
"high": 140.3299,
"low": 134.7687,
"close": 135.65,
"adjClose": 135.65,
"volume": 1594795,
"unadjustedVolume": 1594800,
"change": -4.35,
"changePercent": -3.11,
"vwap": 136.42,
"label": "August 17, 23",
"changeOverTime": -0.0311
},
{
"date": "2023-08-16",
"open": 142,
"high": 142.45,
"low": 139.42,
"close": 140.13,
"adjClose": 140.13,
"volume": 898705,
"unadjustedVolume": 898700,
"change": -1.87,
"changePercent": -1.32,
"vwap": 140.64,
"label": "August 16, 23",
"changeOverTime": -0.0132
},
{
"date": "2023-08-15",
"open": 144.21,
"high": 144.22,
"low": 140.94,
"close": 142.71,
"adjClose": 142.71,
"volume": 1147727,
"unadjustedVolume": 1147700,
"change": -1.5,
"changePercent": -1.04,
"vwap": 142.31,
"label": "August 15, 23",
"changeOverTime": -0.0104
},
{
"date": "2023-08-14",
"open": 142.37,
"high": 145.27,
"low": 141.59,
"close": 144.91,
"adjClose": 144.91,
"volume": 1075645,
"unadjustedVolume": 1075600,
"change": 2.54,
"changePercent": 1.78,
"vwap": 144.08,
"label": "August 14, 23",
"changeOverTime": 0.0178
},
{
"date": "2023-08-11",
"open": 142.66,
"high": 146,
"low": 142.51,
"close": 142.95,
"adjClose": 142.95,
"volume": 1084795,
"unadjustedVolume": 1101000,
"change": 0.29,
"changePercent": 0.20328,
"vwap": 143.56,
"label": "August 11, 23",
"changeOverTime": 0.0020328
},
{
"date": "2023-08-10",
"open": 143.03,
"high": 146.88,
"low": 142.24,
"close": 144.3,
"adjClose": 144.3,
"volume": 1886837,
"unadjustedVolume": 1886400,
"change": 1.27,
"changePercent": 0.88793,
"vwap": 144.7,
"label": "August 10, 23",
"changeOverTime": 0.0088793
},
{
"date": "2023-08-09",
"open": 138.51,
"high": 141.75,
"low": 136.8212,
"close": 140.3,
"adjClose": 140.3,
"volume": 1618995,
"unadjustedVolume": 1619000,
"change": 1.79,
"changePercent": 1.29,
"vwap": 139.8,
"label": "August 09, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-08-08",
"open": 141.66,
"high": 141.66,
"low": 137.025,
"close": 138.69,
"adjClose": 138.69,
"volume": 2532140,
"unadjustedVolume": 2532100,
"change": -2.97,
"changePercent": -2.1,
"vwap": 138.55,
"label": "August 08, 23",
"changeOverTime": -0.021
},
{
"date": "2023-08-07",
"open": 146,
"high": 146.29,
"low": 142.055,
"close": 145.34,
"adjClose": 145.34,
"volume": 1810701,
"unadjustedVolume": 1810700,
"change": -0.66,
"changePercent": -0.45205,
"vwap": 144.36,
"label": "August 07, 23",
"changeOverTime": -0.0045205
},
{
"date": "2023-08-04",
"open": 147.72,
"high": 148.9999,
"low": 142.31,
"close": 146.16,
"adjClose": 146.16,
"volume": 3200447,
"unadjustedVolume": 3200100,
"change": -1.56,
"changePercent": -1.06,
"vwap": 145.95,
"label": "August 04, 23",
"changeOverTime": -0.0106
},
{
"date": "2023-08-03",
"open": 150,
"high": 152.405,
"low": 149.09,
"close": 150.77,
"adjClose": 150.77,
"volume": 1504866,
"unadjustedVolume": 1500400,
"change": 0.77,
"changePercent": 0.51333,
"vwap": 150.63,
"label": "August 03, 23",
"changeOverTime": 0.0051333
},
{
"date": "2023-08-02",
"open": 159,
"high": 159.01,
"low": 148.33,
"close": 150.54,
"adjClose": 150.54,
"volume": 3137641,
"unadjustedVolume": 3135900,
"change": -8.46,
"changePercent": -5.32,
"vwap": 151.81,
"label": "August 02, 23",
"changeOverTime": -0.0532
},
{
"date": "2023-08-01",
"open": 159,
"high": 164.29,
"low": 156.35,
"close": 162.8,
"adjClose": 162.8,
"volume": 1801555,
"unadjustedVolume": 1796600,
"change": 3.8,
"changePercent": 2.39,
"vwap": 161.25,
"label": "August 01, 23",
"changeOverTime": 0.0239
},
{
"date": "2023-07-31",
"open": 158.23,
"high": 162.51,
"low": 158.23,
"close": 160.38,
"adjClose": 160.380005,
"volume": 1505441,
"unadjustedVolume": 1502200,
"change": 2.15,
"changePercent": 1.36,
"vwap": 160.29,
"label": "July 31, 23",
"changeOverTime": 0.0136
},
{
"date": "2023-07-28",
"open": 157.84,
"high": 159.82,
"low": 156.13,
"close": 157.49,
"adjClose": 157.490005,
"volume": 1216637,
"unadjustedVolume": 1215900,
"change": -0.35,
"changePercent": -0.22174,
"vwap": 157.73,
"label": "July 28, 23",
"changeOverTime": -0.0022174
},
{
"date": "2023-07-27",
"open": 159.535,
"high": 160.82,
"low": 154.56,
"close": 155.25,
"adjClose": 155.25,
"volume": 1862537,
"unadjustedVolume": 1862500,
"change": -4.285,
"changePercent": -2.69,
"vwap": 157.43,
"label": "July 27, 23",
"changeOverTime": -0.0269
},
{
"date": "2023-07-26",
"open": 153.68,
"high": 158.65,
"low": 153.1,
"close": 156.62,
"adjClose": 156.619995,
"volume": 1848057,
"unadjustedVolume": 1848100,
"change": 2.94,
"changePercent": 1.91,
"vwap": 156.26,
"label": "July 26, 23",
"changeOverTime": 0.0191
},
{
"date": "2023-07-25",
"open": 153.83,
"high": 156.375,
"low": 151.1,
"close": 155.21,
"adjClose": 155.210007,
"volume": 2895544,
"unadjustedVolume": 2895500,
"change": 1.38,
"changePercent": 0.89709,
"vwap": 154.66,
"label": "July 25, 23",
"changeOverTime": 0.0089709
},
{
"date": "2023-07-24",
"open": 149.24,
"high": 149.94,
"low": 144.35,
"close": 148.33,
"adjClose": 148.330002,
"volume": 1567684,
"unadjustedVolume": 1567100,
"change": -0.91,
"changePercent": -0.60976,
"vwap": 147.6,
"label": "July 24, 23",
"changeOverTime": -0.0060976
},
{
"date": "2023-07-21",
"open": 149.79,
"high": 152.07,
"low": 146.2571,
"close": 149.01,
"adjClose": 149.009995,
"volume": 4006213,
"unadjustedVolume": 4005900,
"change": -0.78,
"changePercent": -0.52073,
"vwap": 148.94,
"label": "July 21, 23",
"changeOverTime": -0.0052073
},
{
"date": "2023-07-20",
"open": 158.22,
"high": 158.82,
"low": 146.65,
"close": 147.9,
"adjClose": 147.899994,
"volume": 4150462,
"unadjustedVolume": 4150500,
"change": -10.32,
"changePercent": -6.52,
"vwap": 150.84,
"label": "July 20, 23",
"changeOverTime": -0.0652
},
{
"date": "2023-07-19",
"open": 156.44,
"high": 163.135,
"low": 155.93,
"close": 161.04,
"adjClose": 161.039993,
"volume": 3362744,
"unadjustedVolume": 3362700,
"change": 4.6,
"changePercent": 2.94,
"vwap": 160.37,
"label": "July 19, 23",
"changeOverTime": 0.0294
},
{
"date": "2023-07-18",
"open": 151.75,
"high": 156.68,
"low": 150.44,
"close": 154.81,
"adjClose": 154.809998,
"volume": 2188025,
"unadjustedVolume": 2188000,
"change": 3.06,
"changePercent": 2.02,
"vwap": 154.43,
"label": "July 18, 23",
"changeOverTime": 0.0202
},
{
"date": "2023-07-17",
"open": 145.43,
"high": 153,
"low": 145.375,
"close": 151.82,
"adjClose": 151.820007,
"volume": 2328029,
"unadjustedVolume": 2328000,
"change": 6.39,
"changePercent": 4.39,
"vwap": 151.37,
"label": "July 17, 23",
"changeOverTime": 0.0439
},
{
"date": "2023-07-14",
"open": 145.09,
"high": 148.87,
"low": 144.38,
"close": 145.43,
"adjClose": 145.429993,
"volume": 2498785,
"unadjustedVolume": 2495900,
"change": 0.34,
"changePercent": 0.23434,
"vwap": 146.23,
"label": "July 14, 23",
"changeOverTime": 0.0023434
},
{
"date": "2023-07-13",
"open": 139.13,
"high": 145.9,
"low": 139.09,
"close": 145.14,
"adjClose": 145.139999,
"volume": 4037673,
"unadjustedVolume": 4037700,
"change": 6.01,
"changePercent": 4.32,
"vwap": 143.46,
"label": "July 13, 23",
"changeOverTime": 0.0432
},
{
"date": "2023-07-12",
"open": 151.36,
"high": 151.7,
"low": 136.44,
"close": 137.68,
"adjClose": 137.679993,
"volume": 7991713,
"unadjustedVolume": 7991700,
"change": -13.68,
"changePercent": -9.04,
"vwap": 140.26,
"label": "July 12, 23",
"changeOverTime": -0.0904
},
{
"date": "2023-07-11",
"open": 155,
"high": 156.205,
"low": 147.35,
"close": 147.39,
"adjClose": 147.389999,
"volume": 4000158,
"unadjustedVolume": 4015800,
"change": -7.61,
"changePercent": -4.91,
"vwap": 150.97,
"label": "July 11, 23",
"changeOverTime": -0.0491
},
{
"date": "2023-07-10",
"open": 143.27,
"high": 154.34,
"low": 143.18,
"close": 154.27,
"adjClose": 154.270004,
"volume": 4102830,
"unadjustedVolume": 4102800,
"change": 11,
"changePercent": 7.68,
"vwap": 151.09,
"label": "July 10, 23",
"changeOverTime": 0.0768
},
{
"date": "2023-07-07",
"open": 142.37,
"high": 144.0099,
"low": 141.42,
"close": 143.18,
"adjClose": 143.179993,
"volume": 1719756,
"unadjustedVolume": 1718800,
"change": 0.81,
"changePercent": 0.56894,
"vwap": 143.03,
"label": "July 07, 23",
"changeOverTime": 0.0056894
},
{
"date": "2023-07-06",
"open": 143.77,
"high": 143.77,
"low": 138.6,
"close": 141.74,
"adjClose": 141.740005,
"volume": 2492071,
"unadjustedVolume": 2491000,
"change": -2.03,
"changePercent": -1.41,
"vwap": 140.8,
"label": "July 06, 23",
"changeOverTime": -0.0141
},
{
"date": "2023-07-05",
"open": 145.94,
"high": 148.05,
"low": 144.33,
"close": 146.97,
"adjClose": 146.970001,
"volume": 920310,
"unadjustedVolume": 920300,
"change": 1.03,
"changePercent": 0.70577,
"vwap": 146.66,
"label": "July 05, 23",
"changeOverTime": 0.0070577
},
{
"date": "2023-07-03",
"open": 146.43,
"high": 147.61,
"low": 145.195,
"close": 146.59,
"adjClose": 146.589996,
"volume": 720515,
"unadjustedVolume": 720500,
"change": 0.16,
"changePercent": 0.10927,
"vwap": 146.7,
"label": "July 03, 23",
"changeOverTime": 0.0010927
},
{
"date": "2023-06-30",
"open": 146.46,
"high": 150.1021,
"low": 146.18,
"close": 146.3,
"adjClose": 146.300003,
"volume": 1374295,
"unadjustedVolume": 1373700,
"change": -0.16,
"changePercent": -0.10924,
"vwap": 147.94,
"label": "June 30, 23",
"changeOverTime": -0.0010924
},
{
"date": "2023-06-29",
"open": 144.82,
"high": 145.44,
"low": 142.5915,
"close": 144.84,
"adjClose": 144.839996,
"volume": 1212504,
"unadjustedVolume": 1212500,
"change": 0.02,
"changePercent": 0.01381025,
"vwap": 144.11,
"label": "June 29, 23",
"changeOverTime": 0.0001381025
},
{
"date": "2023-06-28",
"open": 143.96,
"high": 148.2,
"low": 142.72,
"close": 144.11,
"adjClose": 144.110001,
"volume": 1841052,
"unadjustedVolume": 1841100,
"change": 0.15,
"changePercent": 0.1042,
"vwap": 144.66,
"label": "June 28, 23",
"changeOverTime": 0.001042
},
{
"date": "2023-06-27",
"open": 142.69,
"high": 145.7113,
"low": 140.59,
"close": 144.66,
"adjClose": 144.660004,
"volume": 1641286,
"unadjustedVolume": 1641300,
"change": 1.97,
"changePercent": 1.38,
"vwap": 143.99,
"label": "June 27, 23",
"changeOverTime": 0.0138
},
{
"date": "2023-06-26",
"open": 142,
"high": 145.37,
"low": 140.3489,
"close": 141.71,
"adjClose": 141.710007,
"volume": 1197207,
"unadjustedVolume": 1197200,
"change": -0.29,
"changePercent": -0.20423,
"vwap": 142.79,
"label": "June 26, 23",
"changeOverTime": -0.0020423
},
{
"date": "2023-06-23",
"open": 142.55,
"high": 143.9,
"low": 141.82,
"close": 142.7,
"adjClose": 142.699997,
"volume": 1500751,
"unadjustedVolume": 1498100,
"change": 0.15,
"changePercent": 0.10523,
"vwap": 142.86,
"label": "June 23, 23",
"changeOverTime": 0.0010523
},
{
"date": "2023-06-22",
"open": 144.3,
"high": 146.44,
"low": 142.79,
"close": 144.84,
"adjClose": 144.839996,
"volume": 1426055,
"unadjustedVolume": 1425700,
"change": 0.54,
"changePercent": 0.37422,
"vwap": 144.83,
"label": "June 22, 23",
"changeOverTime": 0.0037422
},
{
"date": "2023-06-21",
"open": 148.66,
"high": 148.91,
"low": 143.37,
"close": 144.85,
"adjClose": 144.850006,
"volume": 2386410,
"unadjustedVolume": 2386400,
"change": -3.81,
"changePercent": -2.56,
"vwap": 145.18,
"label": "June 21, 23",
"changeOverTime": -0.0256
},
{
"date": "2023-06-20",
"open": 152.11,
"high": 155,
"low": 147.085,
"close": 148.66,
"adjClose": 148.660004,
"volume": 2577490,
"unadjustedVolume": 2575400,
"change": -3.45,
"changePercent": -2.27,
"vwap": 149.27,
"label": "June 20, 23",
"changeOverTime": -0.0227
},
{
"date": "2023-06-16",
"open": 160.23,
"high": 162.67,
"low": 153.66,
"close": 154.01,
"adjClose": 154.009995,
"volume": 3208274,
"unadjustedVolume": 3207500,
"change": -6.22,
"changePercent": -3.88,
"vwap": 156.05,
"label": "June 16, 23",
"changeOverTime": -0.0388
},
{
"date": "2023-06-15",
"open": 155.09,
"high": 160.02,
"low": 154.565,
"close": 158.34,
"adjClose": 158.339996,
"volume": 2173981,
"unadjustedVolume": 2174000,
"change": 3.25,
"changePercent": 2.1,
"vwap": 157.59,
"label": "June 15, 23",
"changeOverTime": 0.021
},
{
"date": "2023-06-14",
"open": 157,
"high": 159.25,
"low": 154.76,
"close": 157.55,
"adjClose": 157.550003,
"volume": 1932358,
"unadjustedVolume": 1932400,
"change": 0.55,
"changePercent": 0.35032,
"vwap": 157.22,
"label": "June 14, 23",
"changeOverTime": 0.0035032
},
{
"date": "2023-06-13",
"open": 158.79,
"high": 159.86,
"low": 154.4,
"close": 157.59,
"adjClose": 157.589996,
"volume": 2545853,
"unadjustedVolume": 2545900,
"change": -1.2,
"changePercent": -0.75572,
"vwap": 157.05,
"label": "June 13, 23",
"changeOverTime": -0.0075572
},
{
"date": "2023-06-12",
"open": 152.12,
"high": 156.025,
"low": 150.47,
"close": 155.98,
"adjClose": 155.979996,
"volume": 2221853,
"unadjustedVolume": 2220000,
"change": 3.86,
"changePercent": 2.54,
"vwap": 154.04,
"label": "June 12, 23",
"changeOverTime": 0.0254
},
{
"date": "2023-06-09",
"open": 150.81,
"high": 153.9,
"low": 149.235,
"close": 150.84,
"adjClose": 150.839996,
"volume": 2722250,
"unadjustedVolume": 2720600,
"change": 0.03,
"changePercent": 0.01989258,
"vwap": 151.06,
"label": "June 09, 23",
"changeOverTime": 0.0001989258
},
{
"date": "2023-06-08",
"open": 146.41,
"high": 151.5,
"low": 146.17,
"close": 148.82,
"adjClose": 148.820007,
"volume": 2851495,
"unadjustedVolume": 2849300,
"change": 2.41,
"changePercent": 1.65,
"vwap": 149.03,
"label": "June 08, 23",
"changeOverTime": 0.0165
}
]
}