mirror of https://github.com/qt/qtdoc.git
1911 lines
43 KiB
JSON
1911 lines
43 KiB
JSON
{
|
|
"symbol": "MCHP",
|
|
"historical": [
|
|
{
|
|
"date": "2023-12-07",
|
|
"open": 84.3,
|
|
"high": 86.33,
|
|
"low": 83.77,
|
|
"close": 85.81,
|
|
"adjClose": 85.81,
|
|
"volume": 5809216,
|
|
"unadjustedVolume": 4622965,
|
|
"change": 1.51,
|
|
"changePercent": 1.79,
|
|
"vwap": 85.61,
|
|
"label": "December 07, 23",
|
|
"changeOverTime": 0.0179
|
|
},
|
|
{
|
|
"date": "2023-12-06",
|
|
"open": 84.76,
|
|
"high": 85.18,
|
|
"low": 83.33,
|
|
"close": 83.62,
|
|
"adjClose": 83.62,
|
|
"volume": 4104835,
|
|
"unadjustedVolume": 4104800,
|
|
"change": -1.14,
|
|
"changePercent": -1.34,
|
|
"vwap": 83.93,
|
|
"label": "December 06, 23",
|
|
"changeOverTime": -0.0134
|
|
},
|
|
{
|
|
"date": "2023-12-05",
|
|
"open": 83.89,
|
|
"high": 83.95,
|
|
"low": 82.89,
|
|
"close": 83.55,
|
|
"adjClose": 83.55,
|
|
"volume": 3218760,
|
|
"unadjustedVolume": 3218800,
|
|
"change": -0.34,
|
|
"changePercent": -0.40529,
|
|
"vwap": 83.47,
|
|
"label": "December 05, 23",
|
|
"changeOverTime": -0.0040529
|
|
},
|
|
{
|
|
"date": "2023-12-04",
|
|
"open": 84.12,
|
|
"high": 84.55,
|
|
"low": 82.99,
|
|
"close": 84.49,
|
|
"adjClose": 84.49,
|
|
"volume": 4680806,
|
|
"unadjustedVolume": 4680700,
|
|
"change": 0.37,
|
|
"changePercent": 0.43985,
|
|
"vwap": 84.2,
|
|
"label": "December 04, 23",
|
|
"changeOverTime": 0.0043985
|
|
},
|
|
{
|
|
"date": "2023-12-01",
|
|
"open": 83.11,
|
|
"high": 84.8,
|
|
"low": 82.84,
|
|
"close": 84.66,
|
|
"adjClose": 84.66,
|
|
"volume": 3883615,
|
|
"unadjustedVolume": 3883200,
|
|
"change": 1.55,
|
|
"changePercent": 1.86,
|
|
"vwap": 84.35,
|
|
"label": "December 01, 23",
|
|
"changeOverTime": 0.0186
|
|
},
|
|
{
|
|
"date": "2023-11-30",
|
|
"open": 83.48,
|
|
"high": 83.84,
|
|
"low": 82.47,
|
|
"close": 83.44,
|
|
"adjClose": 83.44,
|
|
"volume": 7440460,
|
|
"unadjustedVolume": 7440400,
|
|
"change": -0.04,
|
|
"changePercent": -0.04791567,
|
|
"vwap": 83.36,
|
|
"label": "November 30, 23",
|
|
"changeOverTime": -0.0004791567
|
|
},
|
|
{
|
|
"date": "2023-11-29",
|
|
"open": 83.3,
|
|
"high": 84.69,
|
|
"low": 82.809,
|
|
"close": 82.98,
|
|
"adjClose": 82.98,
|
|
"volume": 3629644,
|
|
"unadjustedVolume": 3629600,
|
|
"change": -0.32,
|
|
"changePercent": -0.38415,
|
|
"vwap": 83.41,
|
|
"label": "November 29, 23",
|
|
"changeOverTime": -0.0038415
|
|
},
|
|
{
|
|
"date": "2023-11-28",
|
|
"open": 81.67,
|
|
"high": 82.3,
|
|
"low": 81.1434,
|
|
"close": 81.82,
|
|
"adjClose": 81.82,
|
|
"volume": 3290019,
|
|
"unadjustedVolume": 3290000,
|
|
"change": 0.15,
|
|
"changePercent": 0.18367,
|
|
"vwap": 81.76,
|
|
"label": "November 28, 23",
|
|
"changeOverTime": 0.0018367
|
|
},
|
|
{
|
|
"date": "2023-11-27",
|
|
"open": 82.39,
|
|
"high": 82.62,
|
|
"low": 81.51,
|
|
"close": 81.76,
|
|
"adjClose": 81.76,
|
|
"volume": 3493736,
|
|
"unadjustedVolume": 3493700,
|
|
"change": -0.63,
|
|
"changePercent": -0.76466,
|
|
"vwap": 81.97,
|
|
"label": "November 27, 23",
|
|
"changeOverTime": -0.0076466
|
|
},
|
|
{
|
|
"date": "2023-11-24",
|
|
"open": 82.47,
|
|
"high": 83.31,
|
|
"low": 82.16,
|
|
"close": 83.26,
|
|
"adjClose": 83.26,
|
|
"volume": 1608607,
|
|
"unadjustedVolume": 1608600,
|
|
"change": 0.79,
|
|
"changePercent": 0.95792,
|
|
"vwap": 82.96,
|
|
"label": "November 24, 23",
|
|
"changeOverTime": 0.0095792
|
|
},
|
|
{
|
|
"date": "2023-11-22",
|
|
"open": 83.44,
|
|
"high": 84.175,
|
|
"low": 82.35,
|
|
"close": 82.46,
|
|
"adjClose": 82.46,
|
|
"volume": 3110338,
|
|
"unadjustedVolume": 3110300,
|
|
"change": -0.98,
|
|
"changePercent": -1.17,
|
|
"vwap": 82.79,
|
|
"label": "November 22, 23",
|
|
"changeOverTime": -0.0117
|
|
},
|
|
{
|
|
"date": "2023-11-21",
|
|
"open": 83.86,
|
|
"high": 84,
|
|
"low": 82.08,
|
|
"close": 82.51,
|
|
"adjClose": 82.51,
|
|
"volume": 3899669,
|
|
"unadjustedVolume": 3899600,
|
|
"change": -1.35,
|
|
"changePercent": -1.61,
|
|
"vwap": 82.63,
|
|
"label": "November 21, 23",
|
|
"changeOverTime": -0.0161
|
|
},
|
|
{
|
|
"date": "2023-11-20",
|
|
"open": 83.23,
|
|
"high": 85.13,
|
|
"low": 83.21,
|
|
"close": 84.71,
|
|
"adjClose": 84.27,
|
|
"volume": 4030374,
|
|
"unadjustedVolume": 4030300,
|
|
"change": 1.48,
|
|
"changePercent": 1.78,
|
|
"vwap": 84.46,
|
|
"label": "November 20, 23",
|
|
"changeOverTime": 0.0178
|
|
},
|
|
{
|
|
"date": "2023-11-17",
|
|
"open": 82.47,
|
|
"high": 83.69,
|
|
"low": 82.03,
|
|
"close": 83.53,
|
|
"adjClose": 83.1,
|
|
"volume": 4887866,
|
|
"unadjustedVolume": 4887900,
|
|
"change": 1.06,
|
|
"changePercent": 1.29,
|
|
"vwap": 83.16,
|
|
"label": "November 17, 23",
|
|
"changeOverTime": 0.0129
|
|
},
|
|
{
|
|
"date": "2023-11-16",
|
|
"open": 82.35,
|
|
"high": 82.66,
|
|
"low": 81.17,
|
|
"close": 82.16,
|
|
"adjClose": 81.73,
|
|
"volume": 5371786,
|
|
"unadjustedVolume": 5371800,
|
|
"change": -0.19,
|
|
"changePercent": -0.23072,
|
|
"vwap": 82.01,
|
|
"label": "November 16, 23",
|
|
"changeOverTime": -0.0023072
|
|
},
|
|
{
|
|
"date": "2023-11-15",
|
|
"open": 82.01,
|
|
"high": 84.16,
|
|
"low": 81.58,
|
|
"close": 82.5,
|
|
"adjClose": 82.07,
|
|
"volume": 6602378,
|
|
"unadjustedVolume": 6602200,
|
|
"change": 0.49,
|
|
"changePercent": 0.59749,
|
|
"vwap": 82.93,
|
|
"label": "November 15, 23",
|
|
"changeOverTime": 0.0059749
|
|
},
|
|
{
|
|
"date": "2023-11-14",
|
|
"open": 79.35,
|
|
"high": 81.85,
|
|
"low": 79.23,
|
|
"close": 81.28,
|
|
"adjClose": 80.86,
|
|
"volume": 6996500,
|
|
"unadjustedVolume": 6996500,
|
|
"change": 1.93,
|
|
"changePercent": 2.43,
|
|
"vwap": 80.79,
|
|
"label": "November 14, 23",
|
|
"changeOverTime": 0.0243
|
|
},
|
|
{
|
|
"date": "2023-11-13",
|
|
"open": 76.65,
|
|
"high": 76.91,
|
|
"low": 75.69,
|
|
"close": 76.62,
|
|
"adjClose": 76.22,
|
|
"volume": 3581900,
|
|
"unadjustedVolume": 3581900,
|
|
"change": -0.03,
|
|
"changePercent": -0.03913894,
|
|
"vwap": 76.41,
|
|
"label": "November 13, 23",
|
|
"changeOverTime": -0.0003913894
|
|
},
|
|
{
|
|
"date": "2023-11-10",
|
|
"open": 74.17,
|
|
"high": 77.77,
|
|
"low": 73.92,
|
|
"close": 77.56,
|
|
"adjClose": 77.16,
|
|
"volume": 6186500,
|
|
"unadjustedVolume": 6186500,
|
|
"change": 3.39,
|
|
"changePercent": 4.57,
|
|
"vwap": 76.42,
|
|
"label": "November 10, 23",
|
|
"changeOverTime": 0.0457
|
|
},
|
|
{
|
|
"date": "2023-11-09",
|
|
"open": 75.77,
|
|
"high": 76.15,
|
|
"low": 73.58,
|
|
"close": 73.7,
|
|
"adjClose": 73.32,
|
|
"volume": 5678100,
|
|
"unadjustedVolume": 5678100,
|
|
"change": -2.07,
|
|
"changePercent": -2.73,
|
|
"vwap": 74.48,
|
|
"label": "November 09, 23",
|
|
"changeOverTime": -0.0273
|
|
},
|
|
{
|
|
"date": "2023-11-08",
|
|
"open": 76.04,
|
|
"high": 76.17,
|
|
"low": 75.09,
|
|
"close": 75.36,
|
|
"adjClose": 74.97,
|
|
"volume": 4393500,
|
|
"unadjustedVolume": 4393500,
|
|
"change": -0.68,
|
|
"changePercent": -0.89427,
|
|
"vwap": 75.54,
|
|
"label": "November 08, 23",
|
|
"changeOverTime": -0.0089427
|
|
},
|
|
{
|
|
"date": "2023-11-07",
|
|
"open": 75.28,
|
|
"high": 76.08,
|
|
"low": 74.62,
|
|
"close": 75.31,
|
|
"adjClose": 74.92,
|
|
"volume": 5131800,
|
|
"unadjustedVolume": 5131800,
|
|
"change": 0.03,
|
|
"changePercent": 0.03985122,
|
|
"vwap": 75.34,
|
|
"label": "November 07, 23",
|
|
"changeOverTime": 0.0003985122
|
|
},
|
|
{
|
|
"date": "2023-11-06",
|
|
"open": 76.32,
|
|
"high": 76.42,
|
|
"low": 74.08,
|
|
"close": 75.12,
|
|
"adjClose": 74.73,
|
|
"volume": 4998400,
|
|
"unadjustedVolume": 4998400,
|
|
"change": -1.2,
|
|
"changePercent": -1.57,
|
|
"vwap": 75.21,
|
|
"label": "November 06, 23",
|
|
"changeOverTime": -0.0157
|
|
},
|
|
{
|
|
"date": "2023-11-03",
|
|
"open": 75.11,
|
|
"high": 77,
|
|
"low": 74.2,
|
|
"close": 76.43,
|
|
"adjClose": 76.03,
|
|
"volume": 9982100,
|
|
"unadjustedVolume": 9982100,
|
|
"change": 1.32,
|
|
"changePercent": 1.76,
|
|
"vwap": 75.88,
|
|
"label": "November 03, 23",
|
|
"changeOverTime": 0.0176
|
|
},
|
|
{
|
|
"date": "2023-11-02",
|
|
"open": 72.35,
|
|
"high": 73.99,
|
|
"low": 71.92,
|
|
"close": 73.6,
|
|
"adjClose": 73.22,
|
|
"volume": 9691800,
|
|
"unadjustedVolume": 9691800,
|
|
"change": 1.25,
|
|
"changePercent": 1.73,
|
|
"vwap": 73.17,
|
|
"label": "November 02, 23",
|
|
"changeOverTime": 0.0173
|
|
},
|
|
{
|
|
"date": "2023-11-01",
|
|
"open": 70.51,
|
|
"high": 71.14,
|
|
"low": 68.75,
|
|
"close": 71.04,
|
|
"adjClose": 70.67,
|
|
"volume": 8116400,
|
|
"unadjustedVolume": 8116400,
|
|
"change": 0.53,
|
|
"changePercent": 0.75167,
|
|
"vwap": 70.31,
|
|
"label": "November 01, 23",
|
|
"changeOverTime": 0.0075167
|
|
},
|
|
{
|
|
"date": "2023-10-31",
|
|
"open": 70.5,
|
|
"high": 71.46,
|
|
"low": 70.21,
|
|
"close": 71.29,
|
|
"adjClose": 70.92,
|
|
"volume": 6721800,
|
|
"unadjustedVolume": 6721800,
|
|
"change": 0.79,
|
|
"changePercent": 1.12,
|
|
"vwap": 70.99,
|
|
"label": "October 31, 23",
|
|
"changeOverTime": 0.0112
|
|
},
|
|
{
|
|
"date": "2023-10-30",
|
|
"open": 70.88,
|
|
"high": 71.34,
|
|
"low": 69.21,
|
|
"close": 70.66,
|
|
"adjClose": 70.29,
|
|
"volume": 6769600,
|
|
"unadjustedVolume": 6769600,
|
|
"change": -0.22,
|
|
"changePercent": -0.31038,
|
|
"vwap": 70.4,
|
|
"label": "October 30, 23",
|
|
"changeOverTime": -0.0031038
|
|
},
|
|
{
|
|
"date": "2023-10-27",
|
|
"open": 73.71,
|
|
"high": 73.71,
|
|
"low": 71.94,
|
|
"close": 72.26,
|
|
"adjClose": 71.89,
|
|
"volume": 4197600,
|
|
"unadjustedVolume": 4197600,
|
|
"change": -1.45,
|
|
"changePercent": -1.97,
|
|
"vwap": 72.64,
|
|
"label": "October 27, 23",
|
|
"changeOverTime": -0.0197
|
|
},
|
|
{
|
|
"date": "2023-10-26",
|
|
"open": 72.52,
|
|
"high": 74.09,
|
|
"low": 72.07,
|
|
"close": 72.76,
|
|
"adjClose": 72.38,
|
|
"volume": 4571700,
|
|
"unadjustedVolume": 4571700,
|
|
"change": 0.24,
|
|
"changePercent": 0.33094,
|
|
"vwap": 72.97,
|
|
"label": "October 26, 23",
|
|
"changeOverTime": 0.0033094
|
|
},
|
|
{
|
|
"date": "2023-10-25",
|
|
"open": 74.14,
|
|
"high": 74.22,
|
|
"low": 70.91,
|
|
"close": 71.38,
|
|
"adjClose": 71.01,
|
|
"volume": 8532300,
|
|
"unadjustedVolume": 8532300,
|
|
"change": -2.76,
|
|
"changePercent": -3.72,
|
|
"vwap": 72.17,
|
|
"label": "October 25, 23",
|
|
"changeOverTime": -0.0372
|
|
},
|
|
{
|
|
"date": "2023-10-24",
|
|
"open": 75.09,
|
|
"high": 76.41,
|
|
"low": 74.59,
|
|
"close": 76.03,
|
|
"adjClose": 75.64,
|
|
"volume": 4801600,
|
|
"unadjustedVolume": 4801600,
|
|
"change": 0.94,
|
|
"changePercent": 1.25,
|
|
"vwap": 75.68,
|
|
"label": "October 24, 23",
|
|
"changeOverTime": 0.0125
|
|
},
|
|
{
|
|
"date": "2023-10-23",
|
|
"open": 74.92,
|
|
"high": 75.74,
|
|
"low": 73.8,
|
|
"close": 74.39,
|
|
"adjClose": 74,
|
|
"volume": 3587800,
|
|
"unadjustedVolume": 3587800,
|
|
"change": -0.53,
|
|
"changePercent": -0.70742,
|
|
"vwap": 74.64,
|
|
"label": "October 23, 23",
|
|
"changeOverTime": -0.0070742
|
|
},
|
|
{
|
|
"date": "2023-10-20",
|
|
"open": 76.83,
|
|
"high": 77.1,
|
|
"low": 75.18,
|
|
"close": 75.36,
|
|
"adjClose": 74.97,
|
|
"volume": 3642700,
|
|
"unadjustedVolume": 3642700,
|
|
"change": -1.47,
|
|
"changePercent": -1.91,
|
|
"vwap": 75.88,
|
|
"label": "October 20, 23",
|
|
"changeOverTime": -0.0191
|
|
},
|
|
{
|
|
"date": "2023-10-19",
|
|
"open": 78.12,
|
|
"high": 78.68,
|
|
"low": 76.48,
|
|
"close": 76.79,
|
|
"adjClose": 76.39,
|
|
"volume": 4081500,
|
|
"unadjustedVolume": 4081500,
|
|
"change": -1.33,
|
|
"changePercent": -1.7,
|
|
"vwap": 77.32,
|
|
"label": "October 19, 23",
|
|
"changeOverTime": -0.017
|
|
},
|
|
{
|
|
"date": "2023-10-18",
|
|
"open": 77.41,
|
|
"high": 78.66,
|
|
"low": 76.6,
|
|
"close": 77.99,
|
|
"adjClose": 77.59,
|
|
"volume": 4673700,
|
|
"unadjustedVolume": 4673700,
|
|
"change": 0.58,
|
|
"changePercent": 0.74926,
|
|
"vwap": 77.75,
|
|
"label": "October 18, 23",
|
|
"changeOverTime": 0.0074926
|
|
},
|
|
{
|
|
"date": "2023-10-17",
|
|
"open": 77.4,
|
|
"high": 79.95,
|
|
"low": 77.06,
|
|
"close": 78.91,
|
|
"adjClose": 78.5,
|
|
"volume": 3667800,
|
|
"unadjustedVolume": 3667800,
|
|
"change": 1.51,
|
|
"changePercent": 1.95,
|
|
"vwap": 78.64,
|
|
"label": "October 17, 23",
|
|
"changeOverTime": 0.0195
|
|
},
|
|
{
|
|
"date": "2023-10-16",
|
|
"open": 77.79,
|
|
"high": 79.24,
|
|
"low": 77.61,
|
|
"close": 78.95,
|
|
"adjClose": 78.54,
|
|
"volume": 4787200,
|
|
"unadjustedVolume": 4787200,
|
|
"change": 1.16,
|
|
"changePercent": 1.49,
|
|
"vwap": 78.6,
|
|
"label": "October 16, 23",
|
|
"changeOverTime": 0.0149
|
|
},
|
|
{
|
|
"date": "2023-10-13",
|
|
"open": 80.86,
|
|
"high": 81.16,
|
|
"low": 77.23,
|
|
"close": 77.46,
|
|
"adjClose": 77.06,
|
|
"volume": 4758400,
|
|
"unadjustedVolume": 4758400,
|
|
"change": -3.4,
|
|
"changePercent": -4.2,
|
|
"vwap": 78.62,
|
|
"label": "October 13, 23",
|
|
"changeOverTime": -0.042
|
|
},
|
|
{
|
|
"date": "2023-10-12",
|
|
"open": 81.36,
|
|
"high": 81.67,
|
|
"low": 79.79,
|
|
"close": 80.51,
|
|
"adjClose": 80.09,
|
|
"volume": 4190000,
|
|
"unadjustedVolume": 4190000,
|
|
"change": -0.85,
|
|
"changePercent": -1.04,
|
|
"vwap": 80.66,
|
|
"label": "October 12, 23",
|
|
"changeOverTime": -0.0104
|
|
},
|
|
{
|
|
"date": "2023-10-11",
|
|
"open": 81.02,
|
|
"high": 81.62,
|
|
"low": 79.95,
|
|
"close": 81.23,
|
|
"adjClose": 80.81,
|
|
"volume": 3122100,
|
|
"unadjustedVolume": 3122100,
|
|
"change": 0.21,
|
|
"changePercent": 0.2592,
|
|
"vwap": 80.93,
|
|
"label": "October 11, 23",
|
|
"changeOverTime": 0.002592
|
|
},
|
|
{
|
|
"date": "2023-10-10",
|
|
"open": 79.89,
|
|
"high": 81.61,
|
|
"low": 79.54,
|
|
"close": 80.78,
|
|
"adjClose": 80.36,
|
|
"volume": 4324400,
|
|
"unadjustedVolume": 4324400,
|
|
"change": 0.89,
|
|
"changePercent": 1.11,
|
|
"vwap": 80.64,
|
|
"label": "October 10, 23",
|
|
"changeOverTime": 0.0111
|
|
},
|
|
{
|
|
"date": "2023-10-09",
|
|
"open": 78.67,
|
|
"high": 79.55,
|
|
"low": 78.14,
|
|
"close": 79.43,
|
|
"adjClose": 79.02,
|
|
"volume": 2884100,
|
|
"unadjustedVolume": 2884100,
|
|
"change": 0.76,
|
|
"changePercent": 0.96606,
|
|
"vwap": 79.04,
|
|
"label": "October 09, 23",
|
|
"changeOverTime": 0.0096606
|
|
},
|
|
{
|
|
"date": "2023-10-06",
|
|
"open": 76.91,
|
|
"high": 80.02,
|
|
"low": 76.29,
|
|
"close": 79.54,
|
|
"adjClose": 79.13,
|
|
"volume": 5348300,
|
|
"unadjustedVolume": 5348300,
|
|
"change": 2.63,
|
|
"changePercent": 3.42,
|
|
"vwap": 78.62,
|
|
"label": "October 06, 23",
|
|
"changeOverTime": 0.0342
|
|
},
|
|
{
|
|
"date": "2023-10-05",
|
|
"open": 77.75,
|
|
"high": 78.19,
|
|
"low": 76.29,
|
|
"close": 77.35,
|
|
"adjClose": 76.95,
|
|
"volume": 3338400,
|
|
"unadjustedVolume": 3338400,
|
|
"change": -0.4,
|
|
"changePercent": -0.51447,
|
|
"vwap": 77.28,
|
|
"label": "October 05, 23",
|
|
"changeOverTime": -0.0051447
|
|
},
|
|
{
|
|
"date": "2023-10-04",
|
|
"open": 76.79,
|
|
"high": 78.07,
|
|
"low": 76.47,
|
|
"close": 77.77,
|
|
"adjClose": 77.37,
|
|
"volume": 3519300,
|
|
"unadjustedVolume": 3519300,
|
|
"change": 0.98,
|
|
"changePercent": 1.28,
|
|
"vwap": 77.44,
|
|
"label": "October 04, 23",
|
|
"changeOverTime": 0.0128
|
|
},
|
|
{
|
|
"date": "2023-10-03",
|
|
"open": 77.26,
|
|
"high": 78.59,
|
|
"low": 76.16,
|
|
"close": 76.75,
|
|
"adjClose": 76.35,
|
|
"volume": 3740000,
|
|
"unadjustedVolume": 3740000,
|
|
"change": -0.51,
|
|
"changePercent": -0.66011,
|
|
"vwap": 77.17,
|
|
"label": "October 03, 23",
|
|
"changeOverTime": -0.0066011
|
|
},
|
|
{
|
|
"date": "2023-10-02",
|
|
"open": 78.28,
|
|
"high": 79.03,
|
|
"low": 77.13,
|
|
"close": 78.37,
|
|
"adjClose": 77.96,
|
|
"volume": 3442600,
|
|
"unadjustedVolume": 3442600,
|
|
"change": 0.09,
|
|
"changePercent": 0.11497,
|
|
"vwap": 78.18,
|
|
"label": "October 02, 23",
|
|
"changeOverTime": 0.0011497
|
|
},
|
|
{
|
|
"date": "2023-09-29",
|
|
"open": 79.45,
|
|
"high": 79.58,
|
|
"low": 77.66,
|
|
"close": 78.05,
|
|
"adjClose": 77.65,
|
|
"volume": 3311200,
|
|
"unadjustedVolume": 3311200,
|
|
"change": -1.4,
|
|
"changePercent": -1.76,
|
|
"vwap": 78.43,
|
|
"label": "September 29, 23",
|
|
"changeOverTime": -0.0176
|
|
},
|
|
{
|
|
"date": "2023-09-28",
|
|
"open": 76.63,
|
|
"high": 79.31,
|
|
"low": 76.33,
|
|
"close": 78.61,
|
|
"adjClose": 78.2,
|
|
"volume": 4321600,
|
|
"unadjustedVolume": 4321600,
|
|
"change": 1.98,
|
|
"changePercent": 2.58,
|
|
"vwap": 78.08,
|
|
"label": "September 28, 23",
|
|
"changeOverTime": 0.0258
|
|
},
|
|
{
|
|
"date": "2023-09-27",
|
|
"open": 76.74,
|
|
"high": 76.94,
|
|
"low": 75.24,
|
|
"close": 76.5,
|
|
"adjClose": 76.1,
|
|
"volume": 3596800,
|
|
"unadjustedVolume": 3596800,
|
|
"change": -0.24,
|
|
"changePercent": -0.31274,
|
|
"vwap": 76.23,
|
|
"label": "September 27, 23",
|
|
"changeOverTime": -0.0031274
|
|
},
|
|
{
|
|
"date": "2023-09-26",
|
|
"open": 77.07,
|
|
"high": 77.07,
|
|
"low": 75.63,
|
|
"close": 76.05,
|
|
"adjClose": 75.66,
|
|
"volume": 3996400,
|
|
"unadjustedVolume": 3996400,
|
|
"change": -1.02,
|
|
"changePercent": -1.32,
|
|
"vwap": 76.25,
|
|
"label": "September 26, 23",
|
|
"changeOverTime": -0.0132
|
|
},
|
|
{
|
|
"date": "2023-09-25",
|
|
"open": 76.51,
|
|
"high": 77.55,
|
|
"low": 76.21,
|
|
"close": 77.43,
|
|
"adjClose": 77.03,
|
|
"volume": 2182500,
|
|
"unadjustedVolume": 2182500,
|
|
"change": 0.92,
|
|
"changePercent": 1.2,
|
|
"vwap": 77.06,
|
|
"label": "September 25, 23",
|
|
"changeOverTime": 0.012
|
|
},
|
|
{
|
|
"date": "2023-09-22",
|
|
"open": 76.61,
|
|
"high": 77.81,
|
|
"low": 76.41,
|
|
"close": 77.08,
|
|
"adjClose": 76.68,
|
|
"volume": 3713300,
|
|
"unadjustedVolume": 3713300,
|
|
"change": 0.47,
|
|
"changePercent": 0.6135,
|
|
"vwap": 77.1,
|
|
"label": "September 22, 23",
|
|
"changeOverTime": 0.006135
|
|
},
|
|
{
|
|
"date": "2023-09-21",
|
|
"open": 75.8,
|
|
"high": 77.37,
|
|
"low": 75.67,
|
|
"close": 76.09,
|
|
"adjClose": 75.7,
|
|
"volume": 4733000,
|
|
"unadjustedVolume": 4733000,
|
|
"change": 0.29,
|
|
"changePercent": 0.38259,
|
|
"vwap": 76.38,
|
|
"label": "September 21, 23",
|
|
"changeOverTime": 0.0038259
|
|
},
|
|
{
|
|
"date": "2023-09-20",
|
|
"open": 78.39,
|
|
"high": 78.69,
|
|
"low": 76.66,
|
|
"close": 76.72,
|
|
"adjClose": 76.32,
|
|
"volume": 2666800,
|
|
"unadjustedVolume": 2666800,
|
|
"change": -1.67,
|
|
"changePercent": -2.13,
|
|
"vwap": 77.36,
|
|
"label": "September 20, 23",
|
|
"changeOverTime": -0.0213
|
|
},
|
|
{
|
|
"date": "2023-09-19",
|
|
"open": 77.58,
|
|
"high": 78.15,
|
|
"low": 76.82,
|
|
"close": 77.78,
|
|
"adjClose": 77.38,
|
|
"volume": 2232600,
|
|
"unadjustedVolume": 2232600,
|
|
"change": 0.2,
|
|
"changePercent": 0.2578,
|
|
"vwap": 77.58,
|
|
"label": "September 19, 23",
|
|
"changeOverTime": 0.002578
|
|
},
|
|
{
|
|
"date": "2023-09-18",
|
|
"open": 77.32,
|
|
"high": 78.16,
|
|
"low": 76.8,
|
|
"close": 77.95,
|
|
"adjClose": 77.55,
|
|
"volume": 3746800,
|
|
"unadjustedVolume": 3746800,
|
|
"change": 0.63,
|
|
"changePercent": 0.8148,
|
|
"vwap": 77.64,
|
|
"label": "September 18, 23",
|
|
"changeOverTime": 0.008148
|
|
},
|
|
{
|
|
"date": "2023-09-15",
|
|
"open": 79.72,
|
|
"high": 79.72,
|
|
"low": 77.17,
|
|
"close": 77.63,
|
|
"adjClose": 77.23,
|
|
"volume": 8586600,
|
|
"unadjustedVolume": 8586600,
|
|
"change": -2.09,
|
|
"changePercent": -2.62,
|
|
"vwap": 78.17,
|
|
"label": "September 15, 23",
|
|
"changeOverTime": -0.0262
|
|
},
|
|
{
|
|
"date": "2023-09-14",
|
|
"open": 79.78,
|
|
"high": 80.63,
|
|
"low": 78.42,
|
|
"close": 80.03,
|
|
"adjClose": 79.62,
|
|
"volume": 3680500,
|
|
"unadjustedVolume": 3680500,
|
|
"change": 0.25,
|
|
"changePercent": 0.31336,
|
|
"vwap": 79.69,
|
|
"label": "September 14, 23",
|
|
"changeOverTime": 0.0031336
|
|
},
|
|
{
|
|
"date": "2023-09-13",
|
|
"open": 78.64,
|
|
"high": 79.78,
|
|
"low": 78.38,
|
|
"close": 78.67,
|
|
"adjClose": 78.26,
|
|
"volume": 3315600,
|
|
"unadjustedVolume": 3315600,
|
|
"change": 0.03,
|
|
"changePercent": 0.03814852,
|
|
"vwap": 78.94,
|
|
"label": "September 13, 23",
|
|
"changeOverTime": 0.0003814852
|
|
},
|
|
{
|
|
"date": "2023-09-12",
|
|
"open": 78.8,
|
|
"high": 79.95,
|
|
"low": 78.19,
|
|
"close": 78.37,
|
|
"adjClose": 77.96,
|
|
"volume": 3998300,
|
|
"unadjustedVolume": 3998300,
|
|
"change": -0.43,
|
|
"changePercent": -0.54569,
|
|
"vwap": 78.84,
|
|
"label": "September 12, 23",
|
|
"changeOverTime": -0.0054569
|
|
},
|
|
{
|
|
"date": "2023-09-11",
|
|
"open": 80,
|
|
"high": 80.13,
|
|
"low": 78.04,
|
|
"close": 79.46,
|
|
"adjClose": 79.05,
|
|
"volume": 3695400,
|
|
"unadjustedVolume": 3695400,
|
|
"change": -0.54,
|
|
"changePercent": -0.675,
|
|
"vwap": 79.21,
|
|
"label": "September 11, 23",
|
|
"changeOverTime": -0.00675
|
|
},
|
|
{
|
|
"date": "2023-09-08",
|
|
"open": 79.1,
|
|
"high": 79.71,
|
|
"low": 78.44,
|
|
"close": 78.78,
|
|
"adjClose": 78.37,
|
|
"volume": 4875400,
|
|
"unadjustedVolume": 4875400,
|
|
"change": -0.32,
|
|
"changePercent": -0.40455,
|
|
"vwap": 78.98,
|
|
"label": "September 08, 23",
|
|
"changeOverTime": -0.0040455
|
|
},
|
|
{
|
|
"date": "2023-09-07",
|
|
"open": 79.12,
|
|
"high": 79.45,
|
|
"low": 78.09,
|
|
"close": 79.1,
|
|
"adjClose": 78.69,
|
|
"volume": 6248100,
|
|
"unadjustedVolume": 6248100,
|
|
"change": -0.02,
|
|
"changePercent": -0.02527806,
|
|
"vwap": 78.88,
|
|
"label": "September 07, 23",
|
|
"changeOverTime": -0.0002527806
|
|
},
|
|
{
|
|
"date": "2023-09-06",
|
|
"open": 81.72,
|
|
"high": 82.59,
|
|
"low": 80.19,
|
|
"close": 81.06,
|
|
"adjClose": 80.64,
|
|
"volume": 3996400,
|
|
"unadjustedVolume": 3996400,
|
|
"change": -0.66,
|
|
"changePercent": -0.80764,
|
|
"vwap": 81.28,
|
|
"label": "September 06, 23",
|
|
"changeOverTime": -0.0080764
|
|
},
|
|
{
|
|
"date": "2023-09-05",
|
|
"open": 81.69,
|
|
"high": 82.34,
|
|
"low": 80.93,
|
|
"close": 81.56,
|
|
"adjClose": 81.14,
|
|
"volume": 3258300,
|
|
"unadjustedVolume": 3258300,
|
|
"change": -0.13,
|
|
"changePercent": -0.15914,
|
|
"vwap": 81.61,
|
|
"label": "September 05, 23",
|
|
"changeOverTime": -0.0015914
|
|
},
|
|
{
|
|
"date": "2023-09-01",
|
|
"open": 82.84,
|
|
"high": 82.88,
|
|
"low": 81.62,
|
|
"close": 82.29,
|
|
"adjClose": 81.86,
|
|
"volume": 2112900,
|
|
"unadjustedVolume": 2112900,
|
|
"change": -0.55,
|
|
"changePercent": -0.66393,
|
|
"vwap": 82.26,
|
|
"label": "September 01, 23",
|
|
"changeOverTime": -0.0066393
|
|
},
|
|
{
|
|
"date": "2023-08-31",
|
|
"open": 82.31,
|
|
"high": 82.76,
|
|
"low": 81.55,
|
|
"close": 81.84,
|
|
"adjClose": 81.42,
|
|
"volume": 4640800,
|
|
"unadjustedVolume": 4640800,
|
|
"change": -0.47,
|
|
"changePercent": -0.57101,
|
|
"vwap": 82.05,
|
|
"label": "August 31, 23",
|
|
"changeOverTime": -0.0057101
|
|
},
|
|
{
|
|
"date": "2023-08-30",
|
|
"open": 81.59,
|
|
"high": 82.36,
|
|
"low": 80.34,
|
|
"close": 81.99,
|
|
"adjClose": 81.57,
|
|
"volume": 4880400,
|
|
"unadjustedVolume": 4880400,
|
|
"change": 0.4,
|
|
"changePercent": 0.49026,
|
|
"vwap": 81.56,
|
|
"label": "August 30, 23",
|
|
"changeOverTime": 0.0049026
|
|
},
|
|
{
|
|
"date": "2023-08-29",
|
|
"open": 79.82,
|
|
"high": 82.24,
|
|
"low": 79.62,
|
|
"close": 81.97,
|
|
"adjClose": 81.55,
|
|
"volume": 4071900,
|
|
"unadjustedVolume": 4071900,
|
|
"change": 2.15,
|
|
"changePercent": 2.69,
|
|
"vwap": 81.28,
|
|
"label": "August 29, 23",
|
|
"changeOverTime": 0.0269
|
|
},
|
|
{
|
|
"date": "2023-08-28",
|
|
"open": 80.05,
|
|
"high": 80.75,
|
|
"low": 79.64,
|
|
"close": 80.29,
|
|
"adjClose": 79.87,
|
|
"volume": 3849800,
|
|
"unadjustedVolume": 3849800,
|
|
"change": 0.24,
|
|
"changePercent": 0.29981,
|
|
"vwap": 80.23,
|
|
"label": "August 28, 23",
|
|
"changeOverTime": 0.0029981
|
|
},
|
|
{
|
|
"date": "2023-08-25",
|
|
"open": 78.08,
|
|
"high": 79.67,
|
|
"low": 77.22,
|
|
"close": 79.37,
|
|
"adjClose": 78.96,
|
|
"volume": 4553300,
|
|
"unadjustedVolume": 4553300,
|
|
"change": 1.29,
|
|
"changePercent": 1.65,
|
|
"vwap": 78.75,
|
|
"label": "August 25, 23",
|
|
"changeOverTime": 0.0165
|
|
},
|
|
{
|
|
"date": "2023-08-24",
|
|
"open": 81.16,
|
|
"high": 81.44,
|
|
"low": 77.6,
|
|
"close": 77.76,
|
|
"adjClose": 77.36,
|
|
"volume": 6584700,
|
|
"unadjustedVolume": 6584700,
|
|
"change": -3.4,
|
|
"changePercent": -4.19,
|
|
"vwap": 78.93,
|
|
"label": "August 24, 23",
|
|
"changeOverTime": -0.0419
|
|
},
|
|
{
|
|
"date": "2023-08-23",
|
|
"open": 78.63,
|
|
"high": 81.5,
|
|
"low": 78.51,
|
|
"close": 80.59,
|
|
"adjClose": 80.17,
|
|
"volume": 5586100,
|
|
"unadjustedVolume": 5586100,
|
|
"change": 1.96,
|
|
"changePercent": 2.49,
|
|
"vwap": 80.2,
|
|
"label": "August 23, 23",
|
|
"changeOverTime": 0.0249
|
|
},
|
|
{
|
|
"date": "2023-08-22",
|
|
"open": 81.57,
|
|
"high": 81.85,
|
|
"low": 79.71,
|
|
"close": 80.23,
|
|
"adjClose": 79.81,
|
|
"volume": 2883900,
|
|
"unadjustedVolume": 2883900,
|
|
"change": -1.34,
|
|
"changePercent": -1.64,
|
|
"vwap": 80.6,
|
|
"label": "August 22, 23",
|
|
"changeOverTime": -0.0164
|
|
},
|
|
{
|
|
"date": "2023-08-21",
|
|
"open": 79.7,
|
|
"high": 80.81,
|
|
"low": 79.06,
|
|
"close": 80.52,
|
|
"adjClose": 80.1,
|
|
"volume": 4479600,
|
|
"unadjustedVolume": 4479600,
|
|
"change": 0.82,
|
|
"changePercent": 1.03,
|
|
"vwap": 80.13,
|
|
"label": "August 21, 23",
|
|
"changeOverTime": 0.0103
|
|
},
|
|
{
|
|
"date": "2023-08-18",
|
|
"open": 78.39,
|
|
"high": 79.78,
|
|
"low": 77.59,
|
|
"close": 79.41,
|
|
"adjClose": 78.59,
|
|
"volume": 4270900,
|
|
"unadjustedVolume": 4270900,
|
|
"change": 1.02,
|
|
"changePercent": 1.3,
|
|
"vwap": 78.93,
|
|
"label": "August 18, 23",
|
|
"changeOverTime": 0.013
|
|
},
|
|
{
|
|
"date": "2023-08-17",
|
|
"open": 79.85,
|
|
"high": 79.97,
|
|
"low": 78.84,
|
|
"close": 79.1,
|
|
"adjClose": 78.28,
|
|
"volume": 3993100,
|
|
"unadjustedVolume": 3993100,
|
|
"change": -0.75,
|
|
"changePercent": -0.93926,
|
|
"vwap": 79.3,
|
|
"label": "August 17, 23",
|
|
"changeOverTime": -0.0093926
|
|
},
|
|
{
|
|
"date": "2023-08-16",
|
|
"open": 80.48,
|
|
"high": 80.96,
|
|
"low": 79.62,
|
|
"close": 79.77,
|
|
"adjClose": 78.95,
|
|
"volume": 3955600,
|
|
"unadjustedVolume": 3955600,
|
|
"change": -0.71,
|
|
"changePercent": -0.88221,
|
|
"vwap": 80.12,
|
|
"label": "August 16, 23",
|
|
"changeOverTime": -0.0088221
|
|
},
|
|
{
|
|
"date": "2023-08-15",
|
|
"open": 82.35,
|
|
"high": 82.67,
|
|
"low": 80.83,
|
|
"close": 80.89,
|
|
"adjClose": 80.06,
|
|
"volume": 3871500,
|
|
"unadjustedVolume": 3871500,
|
|
"change": -1.46,
|
|
"changePercent": -1.77,
|
|
"vwap": 81.46,
|
|
"label": "August 15, 23",
|
|
"changeOverTime": -0.0177
|
|
},
|
|
{
|
|
"date": "2023-08-14",
|
|
"open": 81.55,
|
|
"high": 83.05,
|
|
"low": 81.35,
|
|
"close": 83.04,
|
|
"adjClose": 82.18,
|
|
"volume": 4483400,
|
|
"unadjustedVolume": 4483400,
|
|
"change": 1.49,
|
|
"changePercent": 1.83,
|
|
"vwap": 82.48,
|
|
"label": "August 14, 23",
|
|
"changeOverTime": 0.0183
|
|
},
|
|
{
|
|
"date": "2023-08-11",
|
|
"open": 82.37,
|
|
"high": 83.03,
|
|
"low": 81.62,
|
|
"close": 81.77,
|
|
"adjClose": 80.93,
|
|
"volume": 3752400,
|
|
"unadjustedVolume": 3752400,
|
|
"change": -0.6,
|
|
"changePercent": -0.72842,
|
|
"vwap": 82.14,
|
|
"label": "August 11, 23",
|
|
"changeOverTime": -0.0072842
|
|
},
|
|
{
|
|
"date": "2023-08-10",
|
|
"open": 85.06,
|
|
"high": 85.13,
|
|
"low": 82.5,
|
|
"close": 83.31,
|
|
"adjClose": 82.45,
|
|
"volume": 4534500,
|
|
"unadjustedVolume": 4534500,
|
|
"change": -1.75,
|
|
"changePercent": -2.06,
|
|
"vwap": 83.65,
|
|
"label": "August 10, 23",
|
|
"changeOverTime": -0.0206
|
|
},
|
|
{
|
|
"date": "2023-08-09",
|
|
"open": 84.72,
|
|
"high": 85.34,
|
|
"low": 83.59,
|
|
"close": 84.06,
|
|
"adjClose": 83.19,
|
|
"volume": 6357900,
|
|
"unadjustedVolume": 6357900,
|
|
"change": -0.66,
|
|
"changePercent": -0.77904,
|
|
"vwap": 84.33,
|
|
"label": "August 09, 23",
|
|
"changeOverTime": -0.0077904
|
|
},
|
|
{
|
|
"date": "2023-08-08",
|
|
"open": 83.2,
|
|
"high": 84.69,
|
|
"low": 82.33,
|
|
"close": 84.53,
|
|
"adjClose": 83.66,
|
|
"volume": 4243500,
|
|
"unadjustedVolume": 4243500,
|
|
"change": 1.33,
|
|
"changePercent": 1.6,
|
|
"vwap": 83.85,
|
|
"label": "August 08, 23",
|
|
"changeOverTime": 0.016
|
|
},
|
|
{
|
|
"date": "2023-08-07",
|
|
"open": 83.69,
|
|
"high": 84.85,
|
|
"low": 83.41,
|
|
"close": 84.81,
|
|
"adjClose": 83.93,
|
|
"volume": 5594300,
|
|
"unadjustedVolume": 5594300,
|
|
"change": 1.12,
|
|
"changePercent": 1.34,
|
|
"vwap": 84.36,
|
|
"label": "August 07, 23",
|
|
"changeOverTime": 0.0134
|
|
},
|
|
{
|
|
"date": "2023-08-04",
|
|
"open": 86.02,
|
|
"high": 87.13,
|
|
"low": 82.02,
|
|
"close": 83.46,
|
|
"adjClose": 82.6,
|
|
"volume": 11224800,
|
|
"unadjustedVolume": 11224800,
|
|
"change": -2.56,
|
|
"changePercent": -2.98,
|
|
"vwap": 84.2,
|
|
"label": "August 04, 23",
|
|
"changeOverTime": -0.0298
|
|
},
|
|
{
|
|
"date": "2023-08-03",
|
|
"open": 88.7,
|
|
"high": 90.63,
|
|
"low": 87.71,
|
|
"close": 89.52,
|
|
"adjClose": 88.6,
|
|
"volume": 5966400,
|
|
"unadjustedVolume": 5966400,
|
|
"change": 0.82,
|
|
"changePercent": 0.92446,
|
|
"vwap": 89.29,
|
|
"label": "August 03, 23",
|
|
"changeOverTime": 0.0092446
|
|
},
|
|
{
|
|
"date": "2023-08-02",
|
|
"open": 92.5,
|
|
"high": 92.5,
|
|
"low": 89.95,
|
|
"close": 90.27,
|
|
"adjClose": 89.34,
|
|
"volume": 5190400,
|
|
"unadjustedVolume": 5190400,
|
|
"change": -2.23,
|
|
"changePercent": -2.41,
|
|
"vwap": 90.91,
|
|
"label": "August 02, 23",
|
|
"changeOverTime": -0.0241
|
|
},
|
|
{
|
|
"date": "2023-08-01",
|
|
"open": 92.62,
|
|
"high": 93.71,
|
|
"low": 91.9,
|
|
"close": 93.35,
|
|
"adjClose": 92.39,
|
|
"volume": 3512200,
|
|
"unadjustedVolume": 3512200,
|
|
"change": 0.73,
|
|
"changePercent": 0.78817,
|
|
"vwap": 92.99,
|
|
"label": "August 01, 23",
|
|
"changeOverTime": 0.0078817
|
|
},
|
|
{
|
|
"date": "2023-07-31",
|
|
"open": 93.49,
|
|
"high": 94.3,
|
|
"low": 93.29,
|
|
"close": 93.94,
|
|
"adjClose": 92.97,
|
|
"volume": 4732300,
|
|
"unadjustedVolume": 4732300,
|
|
"change": 0.45,
|
|
"changePercent": 0.48133,
|
|
"vwap": 93.84,
|
|
"label": "July 31, 23",
|
|
"changeOverTime": 0.0048133
|
|
},
|
|
{
|
|
"date": "2023-07-28",
|
|
"open": 91.81,
|
|
"high": 93.4,
|
|
"low": 90.53,
|
|
"close": 93.1,
|
|
"adjClose": 92.14,
|
|
"volume": 5664900,
|
|
"unadjustedVolume": 5664900,
|
|
"change": 1.29,
|
|
"changePercent": 1.41,
|
|
"vwap": 92.34,
|
|
"label": "July 28, 23",
|
|
"changeOverTime": 0.0141
|
|
},
|
|
{
|
|
"date": "2023-07-27",
|
|
"open": 90.81,
|
|
"high": 92.51,
|
|
"low": 89.66,
|
|
"close": 90.43,
|
|
"adjClose": 89.5,
|
|
"volume": 8102400,
|
|
"unadjustedVolume": 8102400,
|
|
"change": -0.38,
|
|
"changePercent": -0.41846,
|
|
"vwap": 90.87,
|
|
"label": "July 27, 23",
|
|
"changeOverTime": -0.0041846
|
|
},
|
|
{
|
|
"date": "2023-07-26",
|
|
"open": 89.31,
|
|
"high": 89.66,
|
|
"low": 87.87,
|
|
"close": 88.33,
|
|
"adjClose": 87.42,
|
|
"volume": 4524700,
|
|
"unadjustedVolume": 4524700,
|
|
"change": -0.98,
|
|
"changePercent": -1.1,
|
|
"vwap": 88.62,
|
|
"label": "July 26, 23",
|
|
"changeOverTime": -0.011
|
|
},
|
|
{
|
|
"date": "2023-07-25",
|
|
"open": 89.57,
|
|
"high": 91.44,
|
|
"low": 89.48,
|
|
"close": 90.84,
|
|
"adjClose": 89.9,
|
|
"volume": 4260800,
|
|
"unadjustedVolume": 4260800,
|
|
"change": 1.27,
|
|
"changePercent": 1.42,
|
|
"vwap": 90.59,
|
|
"label": "July 25, 23",
|
|
"changeOverTime": 0.0142
|
|
},
|
|
{
|
|
"date": "2023-07-24",
|
|
"open": 89.58,
|
|
"high": 90.74,
|
|
"low": 88.23,
|
|
"close": 88.87,
|
|
"adjClose": 87.95,
|
|
"volume": 3361700,
|
|
"unadjustedVolume": 3361700,
|
|
"change": -0.71,
|
|
"changePercent": -0.79259,
|
|
"vwap": 89.28,
|
|
"label": "July 24, 23",
|
|
"changeOverTime": -0.0079259
|
|
},
|
|
{
|
|
"date": "2023-07-21",
|
|
"open": 89.45,
|
|
"high": 90.58,
|
|
"low": 89.04,
|
|
"close": 89.72,
|
|
"adjClose": 88.79,
|
|
"volume": 9998300,
|
|
"unadjustedVolume": 9998300,
|
|
"change": 0.27,
|
|
"changePercent": 0.30184,
|
|
"vwap": 89.78,
|
|
"label": "July 21, 23",
|
|
"changeOverTime": 0.0030184
|
|
},
|
|
{
|
|
"date": "2023-07-20",
|
|
"open": 90.19,
|
|
"high": 90.75,
|
|
"low": 87.77,
|
|
"close": 88.24,
|
|
"adjClose": 87.33,
|
|
"volume": 6041700,
|
|
"unadjustedVolume": 6041700,
|
|
"change": -1.95,
|
|
"changePercent": -2.16,
|
|
"vwap": 88.92,
|
|
"label": "July 20, 23",
|
|
"changeOverTime": -0.0216
|
|
},
|
|
{
|
|
"date": "2023-07-19",
|
|
"open": 93.37,
|
|
"high": 93.58,
|
|
"low": 91.6,
|
|
"close": 91.73,
|
|
"adjClose": 90.78,
|
|
"volume": 2553200,
|
|
"unadjustedVolume": 2553200,
|
|
"change": -1.64,
|
|
"changePercent": -1.76,
|
|
"vwap": 92.3,
|
|
"label": "July 19, 23",
|
|
"changeOverTime": -0.0176
|
|
},
|
|
{
|
|
"date": "2023-07-18",
|
|
"open": 91.61,
|
|
"high": 93.52,
|
|
"low": 91.56,
|
|
"close": 93.34,
|
|
"adjClose": 92.38,
|
|
"volume": 3485300,
|
|
"unadjustedVolume": 3485300,
|
|
"change": 1.73,
|
|
"changePercent": 1.89,
|
|
"vwap": 92.81,
|
|
"label": "July 18, 23",
|
|
"changeOverTime": 0.0189
|
|
},
|
|
{
|
|
"date": "2023-07-17",
|
|
"open": 89.29,
|
|
"high": 92.79,
|
|
"low": 89.02,
|
|
"close": 92.18,
|
|
"adjClose": 91.23,
|
|
"volume": 4167500,
|
|
"unadjustedVolume": 4167500,
|
|
"change": 2.89,
|
|
"changePercent": 3.24,
|
|
"vwap": 91.33,
|
|
"label": "July 17, 23",
|
|
"changeOverTime": 0.0324
|
|
},
|
|
{
|
|
"date": "2023-07-14",
|
|
"open": 92.15,
|
|
"high": 92.45,
|
|
"low": 89.34,
|
|
"close": 89.72,
|
|
"adjClose": 88.79,
|
|
"volume": 3837400,
|
|
"unadjustedVolume": 3837400,
|
|
"change": -2.43,
|
|
"changePercent": -2.64,
|
|
"vwap": 90.5,
|
|
"label": "July 14, 23",
|
|
"changeOverTime": -0.0264
|
|
},
|
|
{
|
|
"date": "2023-07-13",
|
|
"open": 91.39,
|
|
"high": 92.75,
|
|
"low": 90.84,
|
|
"close": 92.36,
|
|
"adjClose": 91.41,
|
|
"volume": 5135100,
|
|
"unadjustedVolume": 5135100,
|
|
"change": 0.97,
|
|
"changePercent": 1.06,
|
|
"vwap": 91.98,
|
|
"label": "July 13, 23",
|
|
"changeOverTime": 0.0106
|
|
},
|
|
{
|
|
"date": "2023-07-12",
|
|
"open": 89.68,
|
|
"high": 91.55,
|
|
"low": 89.52,
|
|
"close": 90.71,
|
|
"adjClose": 89.77,
|
|
"volume": 4331600,
|
|
"unadjustedVolume": 4331600,
|
|
"change": 1.03,
|
|
"changePercent": 1.15,
|
|
"vwap": 90.59,
|
|
"label": "July 12, 23",
|
|
"changeOverTime": 0.0115
|
|
},
|
|
{
|
|
"date": "2023-07-11",
|
|
"open": 89.48,
|
|
"high": 89.82,
|
|
"low": 87.11,
|
|
"close": 88.39,
|
|
"adjClose": 87.48,
|
|
"volume": 4065100,
|
|
"unadjustedVolume": 4065100,
|
|
"change": -1.09,
|
|
"changePercent": -1.22,
|
|
"vwap": 88.44,
|
|
"label": "July 11, 23",
|
|
"changeOverTime": -0.0122
|
|
},
|
|
{
|
|
"date": "2023-07-10",
|
|
"open": 87.02,
|
|
"high": 88.97,
|
|
"low": 87.02,
|
|
"close": 88.89,
|
|
"adjClose": 87.97,
|
|
"volume": 6679400,
|
|
"unadjustedVolume": 6679400,
|
|
"change": 1.87,
|
|
"changePercent": 2.15,
|
|
"vwap": 88.29,
|
|
"label": "July 10, 23",
|
|
"changeOverTime": 0.0215
|
|
},
|
|
{
|
|
"date": "2023-07-07",
|
|
"open": 87.09,
|
|
"high": 87.84,
|
|
"low": 86.55,
|
|
"close": 86.62,
|
|
"adjClose": 85.73,
|
|
"volume": 4941900,
|
|
"unadjustedVolume": 4941900,
|
|
"change": -0.47,
|
|
"changePercent": -0.53967,
|
|
"vwap": 87,
|
|
"label": "July 07, 23",
|
|
"changeOverTime": -0.0053967
|
|
},
|
|
{
|
|
"date": "2023-07-06",
|
|
"open": 86.67,
|
|
"high": 87.7,
|
|
"low": 85.91,
|
|
"close": 86.89,
|
|
"adjClose": 85.99,
|
|
"volume": 6116900,
|
|
"unadjustedVolume": 6116900,
|
|
"change": 0.22,
|
|
"changePercent": 0.25384,
|
|
"vwap": 86.83,
|
|
"label": "July 06, 23",
|
|
"changeOverTime": 0.0025384
|
|
},
|
|
{
|
|
"date": "2023-07-05",
|
|
"open": 89.57,
|
|
"high": 89.76,
|
|
"low": 88.22,
|
|
"close": 88.43,
|
|
"adjClose": 87.52,
|
|
"volume": 5234000,
|
|
"unadjustedVolume": 5234000,
|
|
"change": -1.14,
|
|
"changePercent": -1.27,
|
|
"vwap": 88.8,
|
|
"label": "July 05, 23",
|
|
"changeOverTime": -0.0127
|
|
},
|
|
{
|
|
"date": "2023-07-03",
|
|
"open": 90.71,
|
|
"high": 91.39,
|
|
"low": 88.89,
|
|
"close": 90.69,
|
|
"adjClose": 89.75,
|
|
"volume": 2488700,
|
|
"unadjustedVolume": 2488700,
|
|
"change": -0.02,
|
|
"changePercent": -0.02204829,
|
|
"vwap": 90.32,
|
|
"label": "July 03, 23",
|
|
"changeOverTime": -0.0002204829
|
|
},
|
|
{
|
|
"date": "2023-06-30",
|
|
"open": 88.27,
|
|
"high": 90.05,
|
|
"low": 87.96,
|
|
"close": 89.59,
|
|
"adjClose": 88.67,
|
|
"volume": 5289600,
|
|
"unadjustedVolume": 5289600,
|
|
"change": 1.32,
|
|
"changePercent": 1.5,
|
|
"vwap": 89.2,
|
|
"label": "June 30, 23",
|
|
"changeOverTime": 0.015
|
|
},
|
|
{
|
|
"date": "2023-06-29",
|
|
"open": 86.38,
|
|
"high": 87.27,
|
|
"low": 85.78,
|
|
"close": 86.98,
|
|
"adjClose": 86.08,
|
|
"volume": 3455100,
|
|
"unadjustedVolume": 3455100,
|
|
"change": 0.6,
|
|
"changePercent": 0.69461,
|
|
"vwap": 86.68,
|
|
"label": "June 29, 23",
|
|
"changeOverTime": 0.0069461
|
|
},
|
|
{
|
|
"date": "2023-06-28",
|
|
"open": 85.8,
|
|
"high": 86.96,
|
|
"low": 85.59,
|
|
"close": 85.88,
|
|
"adjClose": 84.99,
|
|
"volume": 4151400,
|
|
"unadjustedVolume": 4151400,
|
|
"change": 0.08,
|
|
"changePercent": 0.09324009,
|
|
"vwap": 86.14,
|
|
"label": "June 28, 23",
|
|
"changeOverTime": 0.0009324009
|
|
},
|
|
{
|
|
"date": "2023-06-27",
|
|
"open": 83.12,
|
|
"high": 87.08,
|
|
"low": 82.9,
|
|
"close": 86.78,
|
|
"adjClose": 85.88,
|
|
"volume": 4904300,
|
|
"unadjustedVolume": 4904300,
|
|
"change": 3.66,
|
|
"changePercent": 4.4,
|
|
"vwap": 85.59,
|
|
"label": "June 27, 23",
|
|
"changeOverTime": 0.044
|
|
},
|
|
{
|
|
"date": "2023-06-26",
|
|
"open": 82.39,
|
|
"high": 83.83,
|
|
"low": 82.23,
|
|
"close": 82.84,
|
|
"adjClose": 81.99,
|
|
"volume": 3685900,
|
|
"unadjustedVolume": 3685900,
|
|
"change": 0.45,
|
|
"changePercent": 0.54618,
|
|
"vwap": 82.97,
|
|
"label": "June 26, 23",
|
|
"changeOverTime": 0.0054618
|
|
},
|
|
{
|
|
"date": "2023-06-23",
|
|
"open": 81.65,
|
|
"high": 82.28,
|
|
"low": 80.8,
|
|
"close": 81.97,
|
|
"adjClose": 81.12,
|
|
"volume": 4591300,
|
|
"unadjustedVolume": 4591300,
|
|
"change": 0.32,
|
|
"changePercent": 0.39192,
|
|
"vwap": 81.68,
|
|
"label": "June 23, 23",
|
|
"changeOverTime": 0.0039192
|
|
},
|
|
{
|
|
"date": "2023-06-22",
|
|
"open": 82.58,
|
|
"high": 83.55,
|
|
"low": 81.93,
|
|
"close": 83.12,
|
|
"adjClose": 82.26,
|
|
"volume": 3253800,
|
|
"unadjustedVolume": 3253800,
|
|
"change": 0.54,
|
|
"changePercent": 0.65391,
|
|
"vwap": 82.87,
|
|
"label": "June 22, 23",
|
|
"changeOverTime": 0.0065391
|
|
},
|
|
{
|
|
"date": "2023-06-21",
|
|
"open": 83.63,
|
|
"high": 84.58,
|
|
"low": 82.9,
|
|
"close": 82.96,
|
|
"adjClose": 82.1,
|
|
"volume": 3856500,
|
|
"unadjustedVolume": 3856500,
|
|
"change": -0.67,
|
|
"changePercent": -0.80115,
|
|
"vwap": 83.48,
|
|
"label": "June 21, 23",
|
|
"changeOverTime": -0.0080115
|
|
},
|
|
{
|
|
"date": "2023-06-20",
|
|
"open": 84.73,
|
|
"high": 85.26,
|
|
"low": 83.14,
|
|
"close": 84.39,
|
|
"adjClose": 83.52,
|
|
"volume": 4311200,
|
|
"unadjustedVolume": 4311200,
|
|
"change": -0.34,
|
|
"changePercent": -0.40127,
|
|
"vwap": 84.26,
|
|
"label": "June 20, 23",
|
|
"changeOverTime": -0.0040127
|
|
},
|
|
{
|
|
"date": "2023-06-16",
|
|
"open": 86.44,
|
|
"high": 86.44,
|
|
"low": 84.85,
|
|
"close": 85.49,
|
|
"adjClose": 84.61,
|
|
"volume": 9205100,
|
|
"unadjustedVolume": 9205100,
|
|
"change": -0.95,
|
|
"changePercent": -1.1,
|
|
"vwap": 85.59,
|
|
"label": "June 16, 23",
|
|
"changeOverTime": -0.011
|
|
},
|
|
{
|
|
"date": "2023-06-15",
|
|
"open": 85.76,
|
|
"high": 86.38,
|
|
"low": 85.27,
|
|
"close": 85.37,
|
|
"adjClose": 84.49,
|
|
"volume": 5077000,
|
|
"unadjustedVolume": 5077000,
|
|
"change": -0.39,
|
|
"changePercent": -0.45476,
|
|
"vwap": 85.67,
|
|
"label": "June 15, 23",
|
|
"changeOverTime": -0.0045476
|
|
},
|
|
{
|
|
"date": "2023-06-14",
|
|
"open": 85.6,
|
|
"high": 87.13,
|
|
"low": 85.05,
|
|
"close": 86.64,
|
|
"adjClose": 85.75,
|
|
"volume": 5908500,
|
|
"unadjustedVolume": 5908500,
|
|
"change": 1.04,
|
|
"changePercent": 1.21,
|
|
"vwap": 86.27,
|
|
"label": "June 14, 23",
|
|
"changeOverTime": 0.0121
|
|
},
|
|
{
|
|
"date": "2023-06-13",
|
|
"open": 83.74,
|
|
"high": 85.86,
|
|
"low": 83.74,
|
|
"close": 85.71,
|
|
"adjClose": 84.83,
|
|
"volume": 8013300,
|
|
"unadjustedVolume": 8013300,
|
|
"change": 1.97,
|
|
"changePercent": 2.35,
|
|
"vwap": 85.1,
|
|
"label": "June 13, 23",
|
|
"changeOverTime": 0.0235
|
|
},
|
|
{
|
|
"date": "2023-06-12",
|
|
"open": 80.8,
|
|
"high": 83.35,
|
|
"low": 80.61,
|
|
"close": 82.92,
|
|
"adjClose": 82.06,
|
|
"volume": 5703500,
|
|
"unadjustedVolume": 5703500,
|
|
"change": 2.12,
|
|
"changePercent": 2.62,
|
|
"vwap": 82.29,
|
|
"label": "June 12, 23",
|
|
"changeOverTime": 0.0262
|
|
},
|
|
{
|
|
"date": "2023-06-09",
|
|
"open": 81.98,
|
|
"high": 82.11,
|
|
"low": 79.37,
|
|
"close": 80.07,
|
|
"adjClose": 79.24,
|
|
"volume": 3334100,
|
|
"unadjustedVolume": 3334100,
|
|
"change": -1.91,
|
|
"changePercent": -2.33,
|
|
"vwap": 80.52,
|
|
"label": "June 09, 23",
|
|
"changeOverTime": -0.0233
|
|
},
|
|
{
|
|
"date": "2023-06-08",
|
|
"open": 81.17,
|
|
"high": 81.88,
|
|
"low": 80.16,
|
|
"close": 80.75,
|
|
"adjClose": 79.92,
|
|
"volume": 5026700,
|
|
"unadjustedVolume": 5026700,
|
|
"change": -0.42,
|
|
"changePercent": -0.51743,
|
|
"vwap": 80.93,
|
|
"label": "June 08, 23",
|
|
"changeOverTime": -0.0051743
|
|
}
|
|
]
|
|
}
|