mirror of https://github.com/qt/qtdoc.git
1911 lines
44 KiB
JSON
1911 lines
44 KiB
JSON
{
|
|
"symbol": "SNPS",
|
|
"historical": [
|
|
{
|
|
"date": "2023-12-07",
|
|
"open": 531.3,
|
|
"high": 535.08,
|
|
"low": 528.97,
|
|
"close": 534.15,
|
|
"adjClose": 534.15,
|
|
"volume": 556400,
|
|
"unadjustedVolume": 498132,
|
|
"change": 2.85,
|
|
"changePercent": 0.53642,
|
|
"vwap": 533.51,
|
|
"label": "December 07, 23",
|
|
"changeOverTime": 0.0053642
|
|
},
|
|
{
|
|
"date": "2023-12-06",
|
|
"open": 538.66,
|
|
"high": 540.19,
|
|
"low": 526.5,
|
|
"close": 527.49,
|
|
"adjClose": 527.49,
|
|
"volume": 688127,
|
|
"unadjustedVolume": 688000,
|
|
"change": -11.17,
|
|
"changePercent": -2.07,
|
|
"vwap": 530.27,
|
|
"label": "December 06, 23",
|
|
"changeOverTime": -0.0207
|
|
},
|
|
{
|
|
"date": "2023-12-05",
|
|
"open": 525.36,
|
|
"high": 535.95,
|
|
"low": 523.6,
|
|
"close": 535.71,
|
|
"adjClose": 535.71,
|
|
"volume": 880015,
|
|
"unadjustedVolume": 879800,
|
|
"change": 10.35,
|
|
"changePercent": 1.97,
|
|
"vwap": 533.41,
|
|
"label": "December 05, 23",
|
|
"changeOverTime": 0.0197
|
|
},
|
|
{
|
|
"date": "2023-12-04",
|
|
"open": 540.15,
|
|
"high": 542.41,
|
|
"low": 522.92,
|
|
"close": 531.2,
|
|
"adjClose": 531.2,
|
|
"volume": 1061511,
|
|
"unadjustedVolume": 1061500,
|
|
"change": -8.95,
|
|
"changePercent": -1.66,
|
|
"vwap": 529.29,
|
|
"label": "December 04, 23",
|
|
"changeOverTime": -0.0166
|
|
},
|
|
{
|
|
"date": "2023-12-01",
|
|
"open": 543.56,
|
|
"high": 548.19,
|
|
"low": 539.28,
|
|
"close": 545.96,
|
|
"adjClose": 545.96,
|
|
"volume": 876617,
|
|
"unadjustedVolume": 876600,
|
|
"change": 2.4,
|
|
"changePercent": 0.44153,
|
|
"vwap": 545.28,
|
|
"label": "December 01, 23",
|
|
"changeOverTime": 0.0044153
|
|
},
|
|
{
|
|
"date": "2023-11-30",
|
|
"open": 558.47,
|
|
"high": 564.78,
|
|
"low": 530.5,
|
|
"close": 543.23,
|
|
"adjClose": 543.23,
|
|
"volume": 2185950,
|
|
"unadjustedVolume": 2185900,
|
|
"change": -15.24,
|
|
"changePercent": -2.73,
|
|
"vwap": 542.81,
|
|
"label": "November 30, 23",
|
|
"changeOverTime": -0.0273
|
|
},
|
|
{
|
|
"date": "2023-11-29",
|
|
"open": 550.59,
|
|
"high": 557,
|
|
"low": 549.3771,
|
|
"close": 552.46,
|
|
"adjClose": 552.46,
|
|
"volume": 1123679,
|
|
"unadjustedVolume": 1123700,
|
|
"change": 1.87,
|
|
"changePercent": 0.33964,
|
|
"vwap": 553.31,
|
|
"label": "November 29, 23",
|
|
"changeOverTime": 0.0033964
|
|
},
|
|
{
|
|
"date": "2023-11-28",
|
|
"open": 542.04,
|
|
"high": 544.4799,
|
|
"low": 539.15,
|
|
"close": 543.73,
|
|
"adjClose": 543.73,
|
|
"volume": 880812,
|
|
"unadjustedVolume": 880800,
|
|
"change": 1.69,
|
|
"changePercent": 0.31179,
|
|
"vwap": 542.69,
|
|
"label": "November 28, 23",
|
|
"changeOverTime": 0.0031179
|
|
},
|
|
{
|
|
"date": "2023-11-27",
|
|
"open": 545.9,
|
|
"high": 549.67,
|
|
"low": 539.48,
|
|
"close": 543.53,
|
|
"adjClose": 543.53,
|
|
"volume": 997239,
|
|
"unadjustedVolume": 997200,
|
|
"change": -2.37,
|
|
"changePercent": -0.43415,
|
|
"vwap": 544.97,
|
|
"label": "November 27, 23",
|
|
"changeOverTime": -0.0043415
|
|
},
|
|
{
|
|
"date": "2023-11-24",
|
|
"open": 538.43,
|
|
"high": 543.4152,
|
|
"low": 537.94,
|
|
"close": 542.69,
|
|
"adjClose": 542.69,
|
|
"volume": 243318,
|
|
"unadjustedVolume": 243300,
|
|
"change": 4.26,
|
|
"changePercent": 0.79119,
|
|
"vwap": 541.82,
|
|
"label": "November 24, 23",
|
|
"changeOverTime": 0.0079119
|
|
},
|
|
{
|
|
"date": "2023-11-22",
|
|
"open": 542.22,
|
|
"high": 549,
|
|
"low": 540.7,
|
|
"close": 541.03,
|
|
"adjClose": 541.03,
|
|
"volume": 600703,
|
|
"unadjustedVolume": 600300,
|
|
"change": -1.19,
|
|
"changePercent": -0.21947,
|
|
"vwap": 542.77,
|
|
"label": "November 22, 23",
|
|
"changeOverTime": -0.0021947
|
|
},
|
|
{
|
|
"date": "2023-11-21",
|
|
"open": 542.18,
|
|
"high": 545.57,
|
|
"low": 535.7,
|
|
"close": 540.38,
|
|
"adjClose": 540.38,
|
|
"volume": 683658,
|
|
"unadjustedVolume": 683700,
|
|
"change": -1.8,
|
|
"changePercent": -0.33199,
|
|
"vwap": 539.24,
|
|
"label": "November 21, 23",
|
|
"changeOverTime": -0.0033199
|
|
},
|
|
{
|
|
"date": "2023-11-20",
|
|
"open": 536.92,
|
|
"high": 544.7199,
|
|
"low": 535.3,
|
|
"close": 541.52,
|
|
"adjClose": 541.52,
|
|
"volume": 698179,
|
|
"unadjustedVolume": 698100,
|
|
"change": 4.6,
|
|
"changePercent": 0.85674,
|
|
"vwap": 539.74,
|
|
"label": "November 20, 23",
|
|
"changeOverTime": 0.0085674
|
|
},
|
|
{
|
|
"date": "2023-11-17",
|
|
"open": 534.21,
|
|
"high": 539.84,
|
|
"low": 531.89,
|
|
"close": 534.78,
|
|
"adjClose": 534.78,
|
|
"volume": 599888,
|
|
"unadjustedVolume": 599900,
|
|
"change": 0.57,
|
|
"changePercent": 0.1067,
|
|
"vwap": 534.96,
|
|
"label": "November 17, 23",
|
|
"changeOverTime": 0.001067
|
|
},
|
|
{
|
|
"date": "2023-11-16",
|
|
"open": 530.34,
|
|
"high": 537.78,
|
|
"low": 528.48,
|
|
"close": 533.45,
|
|
"adjClose": 533.45,
|
|
"volume": 816370,
|
|
"unadjustedVolume": 816400,
|
|
"change": 3.11,
|
|
"changePercent": 0.58642,
|
|
"vwap": 533.93,
|
|
"label": "November 16, 23",
|
|
"changeOverTime": 0.0058642
|
|
},
|
|
{
|
|
"date": "2023-11-15",
|
|
"open": 540.55,
|
|
"high": 541.835,
|
|
"low": 524.51,
|
|
"close": 529.32,
|
|
"adjClose": 529.32,
|
|
"volume": 1284534,
|
|
"unadjustedVolume": 1284400,
|
|
"change": -11.23,
|
|
"changePercent": -2.08,
|
|
"vwap": 530.12,
|
|
"label": "November 15, 23",
|
|
"changeOverTime": -0.0208
|
|
},
|
|
{
|
|
"date": "2023-11-14",
|
|
"open": 531.33,
|
|
"high": 538.82,
|
|
"low": 525.23,
|
|
"close": 538.32,
|
|
"adjClose": 538.32,
|
|
"volume": 785036,
|
|
"unadjustedVolume": 784900,
|
|
"change": 6.99,
|
|
"changePercent": 1.32,
|
|
"vwap": 536.23,
|
|
"label": "November 14, 23",
|
|
"changeOverTime": 0.0132
|
|
},
|
|
{
|
|
"date": "2023-11-13",
|
|
"open": 516.23,
|
|
"high": 524.81,
|
|
"low": 514.445,
|
|
"close": 522.88,
|
|
"adjClose": 522.88,
|
|
"volume": 713202,
|
|
"unadjustedVolume": 713200,
|
|
"change": 6.65,
|
|
"changePercent": 1.29,
|
|
"vwap": 522.06,
|
|
"label": "November 13, 23",
|
|
"changeOverTime": 0.0129
|
|
},
|
|
{
|
|
"date": "2023-11-10",
|
|
"open": 511.07,
|
|
"high": 520.51,
|
|
"low": 507.86,
|
|
"close": 518.83,
|
|
"adjClose": 518.83,
|
|
"volume": 1109256,
|
|
"unadjustedVolume": 1109200,
|
|
"change": 7.76,
|
|
"changePercent": 1.52,
|
|
"vwap": 517.65,
|
|
"label": "November 10, 23",
|
|
"changeOverTime": 0.0152
|
|
},
|
|
{
|
|
"date": "2023-11-09",
|
|
"open": 505.81,
|
|
"high": 513,
|
|
"low": 504.16,
|
|
"close": 505.17,
|
|
"adjClose": 505.17,
|
|
"volume": 789048,
|
|
"unadjustedVolume": 789000,
|
|
"change": -0.64,
|
|
"changePercent": -0.12653,
|
|
"vwap": 506.75,
|
|
"label": "November 09, 23",
|
|
"changeOverTime": -0.0012653
|
|
},
|
|
{
|
|
"date": "2023-11-08",
|
|
"open": 500,
|
|
"high": 506.9,
|
|
"low": 499.64,
|
|
"close": 506.16,
|
|
"adjClose": 506.16,
|
|
"volume": 791687,
|
|
"unadjustedVolume": 791500,
|
|
"change": 6.16,
|
|
"changePercent": 1.23,
|
|
"vwap": 504.96,
|
|
"label": "November 08, 23",
|
|
"changeOverTime": 0.0123
|
|
},
|
|
{
|
|
"date": "2023-11-07",
|
|
"open": 494.01,
|
|
"high": 500.58,
|
|
"low": 490.12,
|
|
"close": 499.02,
|
|
"adjClose": 499.02,
|
|
"volume": 662453,
|
|
"unadjustedVolume": 662400,
|
|
"change": 5.01,
|
|
"changePercent": 1.01,
|
|
"vwap": 497.89,
|
|
"label": "November 07, 23",
|
|
"changeOverTime": 0.0101
|
|
},
|
|
{
|
|
"date": "2023-11-06",
|
|
"open": 487.95,
|
|
"high": 490.3399,
|
|
"low": 484.895,
|
|
"close": 489.94,
|
|
"adjClose": 489.94,
|
|
"volume": 651595,
|
|
"unadjustedVolume": 651500,
|
|
"change": 1.99,
|
|
"changePercent": 0.40783,
|
|
"vwap": 488.59,
|
|
"label": "November 06, 23",
|
|
"changeOverTime": 0.0040783
|
|
},
|
|
{
|
|
"date": "2023-11-03",
|
|
"open": 482.46,
|
|
"high": 492.24,
|
|
"low": 480.62,
|
|
"close": 487.94,
|
|
"adjClose": 487.94,
|
|
"volume": 710648,
|
|
"unadjustedVolume": 710600,
|
|
"change": 5.48,
|
|
"changePercent": 1.14,
|
|
"vwap": 488.55,
|
|
"label": "November 03, 23",
|
|
"changeOverTime": 0.0114
|
|
},
|
|
{
|
|
"date": "2023-11-02",
|
|
"open": 480.36,
|
|
"high": 482.54,
|
|
"low": 472.1,
|
|
"close": 478.64,
|
|
"adjClose": 478.64,
|
|
"volume": 1001506,
|
|
"unadjustedVolume": 1001500,
|
|
"change": -1.72,
|
|
"changePercent": -0.35806,
|
|
"vwap": 476.96,
|
|
"label": "November 02, 23",
|
|
"changeOverTime": -0.0035806
|
|
},
|
|
{
|
|
"date": "2023-11-01",
|
|
"open": 470.7,
|
|
"high": 477.8,
|
|
"low": 468,
|
|
"close": 475.38,
|
|
"adjClose": 475.38,
|
|
"volume": 939189,
|
|
"unadjustedVolume": 939000,
|
|
"change": 4.68,
|
|
"changePercent": 0.99426,
|
|
"vwap": 473.65,
|
|
"label": "November 01, 23",
|
|
"changeOverTime": 0.0099426
|
|
},
|
|
{
|
|
"date": "2023-10-31",
|
|
"open": 464.32,
|
|
"high": 472.29,
|
|
"low": 459.0801,
|
|
"close": 469.44,
|
|
"adjClose": 469.44,
|
|
"volume": 729731,
|
|
"unadjustedVolume": 729700,
|
|
"change": 5.12,
|
|
"changePercent": 1.1,
|
|
"vwap": 468.5,
|
|
"label": "October 31, 23",
|
|
"changeOverTime": 0.011
|
|
},
|
|
{
|
|
"date": "2023-10-30",
|
|
"open": 460.27,
|
|
"high": 462.74,
|
|
"low": 455,
|
|
"close": 460.94,
|
|
"adjClose": 460.94,
|
|
"volume": 697805,
|
|
"unadjustedVolume": 697800,
|
|
"change": 0.67,
|
|
"changePercent": 0.14557,
|
|
"vwap": 459.84,
|
|
"label": "October 30, 23",
|
|
"changeOverTime": 0.0014557
|
|
},
|
|
{
|
|
"date": "2023-10-27",
|
|
"open": 457.63,
|
|
"high": 460.15,
|
|
"low": 453.38,
|
|
"close": 457,
|
|
"adjClose": 457,
|
|
"volume": 559715,
|
|
"unadjustedVolume": 559700,
|
|
"change": -0.63,
|
|
"changePercent": -0.13767,
|
|
"vwap": 456.72,
|
|
"label": "October 27, 23",
|
|
"changeOverTime": -0.0013767
|
|
},
|
|
{
|
|
"date": "2023-10-26",
|
|
"open": 458.42,
|
|
"high": 460.59,
|
|
"low": 448.91,
|
|
"close": 453.54,
|
|
"adjClose": 453.54,
|
|
"volume": 630407,
|
|
"unadjustedVolume": 630200,
|
|
"change": -4.88,
|
|
"changePercent": -1.06,
|
|
"vwap": 454.66,
|
|
"label": "October 26, 23",
|
|
"changeOverTime": -0.0106
|
|
},
|
|
{
|
|
"date": "2023-10-25",
|
|
"open": 467.61,
|
|
"high": 468.24,
|
|
"low": 454.27,
|
|
"close": 455.26,
|
|
"adjClose": 455.26,
|
|
"volume": 853594,
|
|
"unadjustedVolume": 853600,
|
|
"change": -12.35,
|
|
"changePercent": -2.64,
|
|
"vwap": 458.21,
|
|
"label": "October 25, 23",
|
|
"changeOverTime": -0.0264
|
|
},
|
|
{
|
|
"date": "2023-10-24",
|
|
"open": 466.48,
|
|
"high": 474.4,
|
|
"low": 463.49,
|
|
"close": 468.03,
|
|
"adjClose": 468.03,
|
|
"volume": 642899,
|
|
"unadjustedVolume": 642900,
|
|
"change": 1.55,
|
|
"changePercent": 0.33228,
|
|
"vwap": 468.26,
|
|
"label": "October 24, 23",
|
|
"changeOverTime": 0.0033228
|
|
},
|
|
{
|
|
"date": "2023-10-23",
|
|
"open": 466,
|
|
"high": 473.555,
|
|
"low": 461.445,
|
|
"close": 467.82,
|
|
"adjClose": 467.82,
|
|
"volume": 764301,
|
|
"unadjustedVolume": 764300,
|
|
"change": 1.82,
|
|
"changePercent": 0.39056,
|
|
"vwap": 467.96,
|
|
"label": "October 23, 23",
|
|
"changeOverTime": 0.0039056
|
|
},
|
|
{
|
|
"date": "2023-10-20",
|
|
"open": 482.37,
|
|
"high": 482.43,
|
|
"low": 466.35,
|
|
"close": 467.64,
|
|
"adjClose": 467.64,
|
|
"volume": 1001978,
|
|
"unadjustedVolume": 1001500,
|
|
"change": -14.73,
|
|
"changePercent": -3.05,
|
|
"vwap": 470.48,
|
|
"label": "October 20, 23",
|
|
"changeOverTime": -0.0305
|
|
},
|
|
{
|
|
"date": "2023-10-19",
|
|
"open": 488.51,
|
|
"high": 492.33,
|
|
"low": 481.35,
|
|
"close": 482.37,
|
|
"adjClose": 482.37,
|
|
"volume": 642481,
|
|
"unadjustedVolume": 642400,
|
|
"change": -6.14,
|
|
"changePercent": -1.26,
|
|
"vwap": 485.69,
|
|
"label": "October 19, 23",
|
|
"changeOverTime": -0.0126
|
|
},
|
|
{
|
|
"date": "2023-10-18",
|
|
"open": 490.53,
|
|
"high": 493.06,
|
|
"low": 483.96,
|
|
"close": 485.73,
|
|
"adjClose": 485.73,
|
|
"volume": 605217,
|
|
"unadjustedVolume": 605200,
|
|
"change": -4.8,
|
|
"changePercent": -0.97853,
|
|
"vwap": 487.75,
|
|
"label": "October 18, 23",
|
|
"changeOverTime": -0.0097853
|
|
},
|
|
{
|
|
"date": "2023-10-17",
|
|
"open": 486.98,
|
|
"high": 494.23,
|
|
"low": 481.87,
|
|
"close": 492.05,
|
|
"adjClose": 492.05,
|
|
"volume": 664667,
|
|
"unadjustedVolume": 664600,
|
|
"change": 5.07,
|
|
"changePercent": 1.04,
|
|
"vwap": 490.55,
|
|
"label": "October 17, 23",
|
|
"changeOverTime": 0.0104
|
|
},
|
|
{
|
|
"date": "2023-10-16",
|
|
"open": 490.5,
|
|
"high": 495.41,
|
|
"low": 487.755,
|
|
"close": 491.96,
|
|
"adjClose": 491.96,
|
|
"volume": 610937,
|
|
"unadjustedVolume": 610900,
|
|
"change": 1.46,
|
|
"changePercent": 0.29766,
|
|
"vwap": 491.87,
|
|
"label": "October 16, 23",
|
|
"changeOverTime": 0.0029766
|
|
},
|
|
{
|
|
"date": "2023-10-13",
|
|
"open": 496.45,
|
|
"high": 498.42,
|
|
"low": 486.14,
|
|
"close": 489.67,
|
|
"adjClose": 489.67,
|
|
"volume": 747997,
|
|
"unadjustedVolume": 747900,
|
|
"change": -6.78,
|
|
"changePercent": -1.37,
|
|
"vwap": 490.21,
|
|
"label": "October 13, 23",
|
|
"changeOverTime": -0.0137
|
|
},
|
|
{
|
|
"date": "2023-10-12",
|
|
"open": 497.81,
|
|
"high": 502.66,
|
|
"low": 491.955,
|
|
"close": 496.23,
|
|
"adjClose": 496.23,
|
|
"volume": 967952,
|
|
"unadjustedVolume": 967800,
|
|
"change": -1.58,
|
|
"changePercent": -0.31739,
|
|
"vwap": 497.39,
|
|
"label": "October 12, 23",
|
|
"changeOverTime": -0.0031739
|
|
},
|
|
{
|
|
"date": "2023-10-11",
|
|
"open": 490.28,
|
|
"high": 495.435,
|
|
"low": 489.5585,
|
|
"close": 494.95,
|
|
"adjClose": 494.95,
|
|
"volume": 708116,
|
|
"unadjustedVolume": 707900,
|
|
"change": 4.67,
|
|
"changePercent": 0.95252,
|
|
"vwap": 493.41,
|
|
"label": "October 11, 23",
|
|
"changeOverTime": 0.0095252
|
|
},
|
|
{
|
|
"date": "2023-10-10",
|
|
"open": 483.11,
|
|
"high": 493.92,
|
|
"low": 480.17,
|
|
"close": 490.11,
|
|
"adjClose": 490.11,
|
|
"volume": 1267875,
|
|
"unadjustedVolume": 1267700,
|
|
"change": 7,
|
|
"changePercent": 1.45,
|
|
"vwap": 489.92,
|
|
"label": "October 10, 23",
|
|
"changeOverTime": 0.0145
|
|
},
|
|
{
|
|
"date": "2023-10-09",
|
|
"open": 468,
|
|
"high": 482.465,
|
|
"low": 464.38,
|
|
"close": 479.92,
|
|
"adjClose": 479.92,
|
|
"volume": 868450,
|
|
"unadjustedVolume": 868400,
|
|
"change": 11.92,
|
|
"changePercent": 2.55,
|
|
"vwap": 476.85,
|
|
"label": "October 09, 23",
|
|
"changeOverTime": 0.0255
|
|
},
|
|
{
|
|
"date": "2023-10-06",
|
|
"open": 455.52,
|
|
"high": 476.985,
|
|
"low": 454.6,
|
|
"close": 473.26,
|
|
"adjClose": 473.26,
|
|
"volume": 905263,
|
|
"unadjustedVolume": 905100,
|
|
"change": 17.74,
|
|
"changePercent": 3.89,
|
|
"vwap": 471.8,
|
|
"label": "October 06, 23",
|
|
"changeOverTime": 0.0389
|
|
},
|
|
{
|
|
"date": "2023-10-05",
|
|
"open": 462.11,
|
|
"high": 463.9,
|
|
"low": 452.265,
|
|
"close": 459.75,
|
|
"adjClose": 459.75,
|
|
"volume": 550208,
|
|
"unadjustedVolume": 550200,
|
|
"change": -2.36,
|
|
"changePercent": -0.5107,
|
|
"vwap": 457.92,
|
|
"label": "October 05, 23",
|
|
"changeOverTime": -0.005107
|
|
},
|
|
{
|
|
"date": "2023-10-04",
|
|
"open": 452.56,
|
|
"high": 463.89,
|
|
"low": 452.55,
|
|
"close": 461.32,
|
|
"adjClose": 461.32,
|
|
"volume": 600942,
|
|
"unadjustedVolume": 600900,
|
|
"change": 8.76,
|
|
"changePercent": 1.94,
|
|
"vwap": 460.39,
|
|
"label": "October 04, 23",
|
|
"changeOverTime": 0.0194
|
|
},
|
|
{
|
|
"date": "2023-10-03",
|
|
"open": 460.9,
|
|
"high": 465.76,
|
|
"low": 448.255,
|
|
"close": 450.72,
|
|
"adjClose": 450.72,
|
|
"volume": 884998,
|
|
"unadjustedVolume": 884900,
|
|
"change": -10.18,
|
|
"changePercent": -2.21,
|
|
"vwap": 452.63,
|
|
"label": "October 03, 23",
|
|
"changeOverTime": -0.0221
|
|
},
|
|
{
|
|
"date": "2023-10-02",
|
|
"open": 461.19,
|
|
"high": 465.26,
|
|
"low": 456.76,
|
|
"close": 463.82,
|
|
"adjClose": 463.82,
|
|
"volume": 734136,
|
|
"unadjustedVolume": 734100,
|
|
"change": 2.63,
|
|
"changePercent": 0.57026,
|
|
"vwap": 461.66,
|
|
"label": "October 02, 23",
|
|
"changeOverTime": 0.0057026
|
|
},
|
|
{
|
|
"date": "2023-09-29",
|
|
"open": 468.03,
|
|
"high": 471.94,
|
|
"low": 458.37,
|
|
"close": 458.97,
|
|
"adjClose": 458.97,
|
|
"volume": 1189645,
|
|
"unadjustedVolume": 1189600,
|
|
"change": -9.06,
|
|
"changePercent": -1.94,
|
|
"vwap": 462.86,
|
|
"label": "September 29, 23",
|
|
"changeOverTime": -0.0194
|
|
},
|
|
{
|
|
"date": "2023-09-28",
|
|
"open": 446.63,
|
|
"high": 463.24,
|
|
"low": 445.07,
|
|
"close": 460.71,
|
|
"adjClose": 460.71,
|
|
"volume": 1114153,
|
|
"unadjustedVolume": 1114100,
|
|
"change": 14.08,
|
|
"changePercent": 3.15,
|
|
"vwap": 458.62,
|
|
"label": "September 28, 23",
|
|
"changeOverTime": 0.0315
|
|
},
|
|
{
|
|
"date": "2023-09-27",
|
|
"open": 447.99,
|
|
"high": 450.32,
|
|
"low": 442,
|
|
"close": 446.71,
|
|
"adjClose": 446.71,
|
|
"volume": 623406,
|
|
"unadjustedVolume": 623400,
|
|
"change": -1.28,
|
|
"changePercent": -0.28572,
|
|
"vwap": 446.27,
|
|
"label": "September 27, 23",
|
|
"changeOverTime": -0.0028572
|
|
},
|
|
{
|
|
"date": "2023-09-26",
|
|
"open": 446.54,
|
|
"high": 446.54,
|
|
"low": 440.62,
|
|
"close": 444.35,
|
|
"adjClose": 444.35,
|
|
"volume": 724007,
|
|
"unadjustedVolume": 724000,
|
|
"change": -2.19,
|
|
"changePercent": -0.49044,
|
|
"vwap": 443.94,
|
|
"label": "September 26, 23",
|
|
"changeOverTime": -0.0049044
|
|
},
|
|
{
|
|
"date": "2023-09-25",
|
|
"open": 445.8,
|
|
"high": 449.31,
|
|
"low": 442.7001,
|
|
"close": 447.83,
|
|
"adjClose": 447.83,
|
|
"volume": 360881,
|
|
"unadjustedVolume": 360900,
|
|
"change": 2.03,
|
|
"changePercent": 0.45536,
|
|
"vwap": 447.06,
|
|
"label": "September 25, 23",
|
|
"changeOverTime": 0.0045536
|
|
},
|
|
{
|
|
"date": "2023-09-22",
|
|
"open": 446.22,
|
|
"high": 454.47,
|
|
"low": 446.18,
|
|
"close": 446.85,
|
|
"adjClose": 446.85,
|
|
"volume": 577864,
|
|
"unadjustedVolume": 577600,
|
|
"change": 0.63,
|
|
"changePercent": 0.14119,
|
|
"vwap": 449.01,
|
|
"label": "September 22, 23",
|
|
"changeOverTime": 0.0014119
|
|
},
|
|
{
|
|
"date": "2023-09-21",
|
|
"open": 448.58,
|
|
"high": 450.95,
|
|
"low": 444.01,
|
|
"close": 444.27,
|
|
"adjClose": 444.27,
|
|
"volume": 762970,
|
|
"unadjustedVolume": 762900,
|
|
"change": -4.31,
|
|
"changePercent": -0.96081,
|
|
"vwap": 446.02,
|
|
"label": "September 21, 23",
|
|
"changeOverTime": -0.0096081
|
|
},
|
|
{
|
|
"date": "2023-09-20",
|
|
"open": 461,
|
|
"high": 463.54,
|
|
"low": 453.02,
|
|
"close": 453.28,
|
|
"adjClose": 453.28,
|
|
"volume": 668470,
|
|
"unadjustedVolume": 668400,
|
|
"change": -7.72,
|
|
"changePercent": -1.67,
|
|
"vwap": 456.67,
|
|
"label": "September 20, 23",
|
|
"changeOverTime": -0.0167
|
|
},
|
|
{
|
|
"date": "2023-09-19",
|
|
"open": 458.89,
|
|
"high": 460.4375,
|
|
"low": 453.1944,
|
|
"close": 460.02,
|
|
"adjClose": 460.02,
|
|
"volume": 586717,
|
|
"unadjustedVolume": 586700,
|
|
"change": 1.13,
|
|
"changePercent": 0.24625,
|
|
"vwap": 458.64,
|
|
"label": "September 19, 23",
|
|
"changeOverTime": 0.0024625
|
|
},
|
|
{
|
|
"date": "2023-09-18",
|
|
"open": 450.19,
|
|
"high": 460.26,
|
|
"low": 448.82,
|
|
"close": 460.01,
|
|
"adjClose": 460.01,
|
|
"volume": 621010,
|
|
"unadjustedVolume": 621000,
|
|
"change": 9.82,
|
|
"changePercent": 2.18,
|
|
"vwap": 458.58,
|
|
"label": "September 18, 23",
|
|
"changeOverTime": 0.0218
|
|
},
|
|
{
|
|
"date": "2023-09-15",
|
|
"open": 466.6,
|
|
"high": 467.5,
|
|
"low": 447.98,
|
|
"close": 451.93,
|
|
"adjClose": 451.93,
|
|
"volume": 1680962,
|
|
"unadjustedVolume": 1681000,
|
|
"change": -14.67,
|
|
"changePercent": -3.14,
|
|
"vwap": 454.09,
|
|
"label": "September 15, 23",
|
|
"changeOverTime": -0.0314
|
|
},
|
|
{
|
|
"date": "2023-09-14",
|
|
"open": 469.38,
|
|
"high": 469.699,
|
|
"low": 460.6,
|
|
"close": 466.15,
|
|
"adjClose": 466.15,
|
|
"volume": 920549,
|
|
"unadjustedVolume": 920300,
|
|
"change": -3.23,
|
|
"changePercent": -0.68814,
|
|
"vwap": 466.61,
|
|
"label": "September 14, 23",
|
|
"changeOverTime": -0.0068814
|
|
},
|
|
{
|
|
"date": "2023-09-13",
|
|
"open": 453.34,
|
|
"high": 469,
|
|
"low": 453.34,
|
|
"close": 466.86,
|
|
"adjClose": 466.86,
|
|
"volume": 925440,
|
|
"unadjustedVolume": 925300,
|
|
"change": 13.52,
|
|
"changePercent": 2.98,
|
|
"vwap": 465.7,
|
|
"label": "September 13, 23",
|
|
"changeOverTime": 0.0298
|
|
},
|
|
{
|
|
"date": "2023-09-12",
|
|
"open": 456.8,
|
|
"high": 460.44,
|
|
"low": 454.015,
|
|
"close": 454.36,
|
|
"adjClose": 454.36,
|
|
"volume": 909944,
|
|
"unadjustedVolume": 909900,
|
|
"change": -2.44,
|
|
"changePercent": -0.53415,
|
|
"vwap": 456.41,
|
|
"label": "September 12, 23",
|
|
"changeOverTime": -0.0053415
|
|
},
|
|
{
|
|
"date": "2023-09-11",
|
|
"open": 459.78,
|
|
"high": 463.64,
|
|
"low": 453.36,
|
|
"close": 461.82,
|
|
"adjClose": 461.82,
|
|
"volume": 608848,
|
|
"unadjustedVolume": 608800,
|
|
"change": 2.04,
|
|
"changePercent": 0.44369,
|
|
"vwap": 459.51,
|
|
"label": "September 11, 23",
|
|
"changeOverTime": 0.0044369
|
|
},
|
|
{
|
|
"date": "2023-09-08",
|
|
"open": 456.94,
|
|
"high": 460.39,
|
|
"low": 454.39,
|
|
"close": 459.14,
|
|
"adjClose": 459.14,
|
|
"volume": 830012,
|
|
"unadjustedVolume": 830000,
|
|
"change": 2.2,
|
|
"changePercent": 0.48146,
|
|
"vwap": 457.83,
|
|
"label": "September 08, 23",
|
|
"changeOverTime": 0.0048146
|
|
},
|
|
{
|
|
"date": "2023-09-07",
|
|
"open": 465.07,
|
|
"high": 468.01,
|
|
"low": 451.085,
|
|
"close": 458.09,
|
|
"adjClose": 458.09,
|
|
"volume": 986401,
|
|
"unadjustedVolume": 986400,
|
|
"change": -6.98,
|
|
"changePercent": -1.5,
|
|
"vwap": 458.27,
|
|
"label": "September 07, 23",
|
|
"changeOverTime": -0.015
|
|
},
|
|
{
|
|
"date": "2023-09-06",
|
|
"open": 464.81,
|
|
"high": 471.15,
|
|
"low": 464.81,
|
|
"close": 465.69,
|
|
"adjClose": 465.69,
|
|
"volume": 746302,
|
|
"unadjustedVolume": 746200,
|
|
"change": 0.88,
|
|
"changePercent": 0.18932,
|
|
"vwap": 467.7,
|
|
"label": "September 06, 23",
|
|
"changeOverTime": 0.0018932
|
|
},
|
|
{
|
|
"date": "2023-09-05",
|
|
"open": 460.45,
|
|
"high": 468.58,
|
|
"low": 457.29,
|
|
"close": 466.85,
|
|
"adjClose": 466.85,
|
|
"volume": 671349,
|
|
"unadjustedVolume": 671300,
|
|
"change": 6.4,
|
|
"changePercent": 1.39,
|
|
"vwap": 465.46,
|
|
"label": "September 05, 23",
|
|
"changeOverTime": 0.0139
|
|
},
|
|
{
|
|
"date": "2023-09-01",
|
|
"open": 460,
|
|
"high": 462.9623,
|
|
"low": 456.825,
|
|
"close": 460.45,
|
|
"adjClose": 460.45,
|
|
"volume": 473187,
|
|
"unadjustedVolume": 473200,
|
|
"change": 0.45,
|
|
"changePercent": 0.09782609,
|
|
"vwap": 460.73,
|
|
"label": "September 01, 23",
|
|
"changeOverTime": 0.0009782609
|
|
},
|
|
{
|
|
"date": "2023-08-31",
|
|
"open": 457.55,
|
|
"high": 463.97,
|
|
"low": 457.55,
|
|
"close": 458.89,
|
|
"adjClose": 458.89,
|
|
"volume": 898559,
|
|
"unadjustedVolume": 898500,
|
|
"change": 1.34,
|
|
"changePercent": 0.29286,
|
|
"vwap": 460.05,
|
|
"label": "August 31, 23",
|
|
"changeOverTime": 0.0029286
|
|
},
|
|
{
|
|
"date": "2023-08-30",
|
|
"open": 453.85,
|
|
"high": 457.47,
|
|
"low": 451.655,
|
|
"close": 457.28,
|
|
"adjClose": 457.28,
|
|
"volume": 631634,
|
|
"unadjustedVolume": 631600,
|
|
"change": 3.43,
|
|
"changePercent": 0.75576,
|
|
"vwap": 455.74,
|
|
"label": "August 30, 23",
|
|
"changeOverTime": 0.0075576
|
|
},
|
|
{
|
|
"date": "2023-08-29",
|
|
"open": 441.84,
|
|
"high": 453.5,
|
|
"low": 440.73,
|
|
"close": 451.57,
|
|
"adjClose": 451.57,
|
|
"volume": 692498,
|
|
"unadjustedVolume": 692500,
|
|
"change": 9.73,
|
|
"changePercent": 2.2,
|
|
"vwap": 451.04,
|
|
"label": "August 29, 23",
|
|
"changeOverTime": 0.022
|
|
},
|
|
{
|
|
"date": "2023-08-28",
|
|
"open": 445.8,
|
|
"high": 448,
|
|
"low": 441.23,
|
|
"close": 443.68,
|
|
"adjClose": 443.68,
|
|
"volume": 366381,
|
|
"unadjustedVolume": 366400,
|
|
"change": -2.12,
|
|
"changePercent": -0.47555,
|
|
"vwap": 443.53,
|
|
"label": "August 28, 23",
|
|
"changeOverTime": -0.0047555
|
|
},
|
|
{
|
|
"date": "2023-08-25",
|
|
"open": 436.23,
|
|
"high": 443.04,
|
|
"low": 434.14,
|
|
"close": 442.24,
|
|
"adjClose": 442.24,
|
|
"volume": 703176,
|
|
"unadjustedVolume": 703100,
|
|
"change": 6.01,
|
|
"changePercent": 1.38,
|
|
"vwap": 440,
|
|
"label": "August 25, 23",
|
|
"changeOverTime": 0.0138
|
|
},
|
|
{
|
|
"date": "2023-08-24",
|
|
"open": 455.25,
|
|
"high": 456.82,
|
|
"low": 434.59,
|
|
"close": 435.86,
|
|
"adjClose": 435.86,
|
|
"volume": 906444,
|
|
"unadjustedVolume": 906400,
|
|
"change": -19.39,
|
|
"changePercent": -4.26,
|
|
"vwap": 440.39,
|
|
"label": "August 24, 23",
|
|
"changeOverTime": -0.0426
|
|
},
|
|
{
|
|
"date": "2023-08-23",
|
|
"open": 438.75,
|
|
"high": 450.5,
|
|
"low": 438.54,
|
|
"close": 448.24,
|
|
"adjClose": 448.24,
|
|
"volume": 796920,
|
|
"unadjustedVolume": 796900,
|
|
"change": 9.49,
|
|
"changePercent": 2.16,
|
|
"vwap": 447.38,
|
|
"label": "August 23, 23",
|
|
"changeOverTime": 0.0216
|
|
},
|
|
{
|
|
"date": "2023-08-22",
|
|
"open": 440.42,
|
|
"high": 443.66,
|
|
"low": 433.82,
|
|
"close": 436.39,
|
|
"adjClose": 436.39,
|
|
"volume": 682429,
|
|
"unadjustedVolume": 682400,
|
|
"change": -4.03,
|
|
"changePercent": -0.91504,
|
|
"vwap": 437.7,
|
|
"label": "August 22, 23",
|
|
"changeOverTime": -0.0091504
|
|
},
|
|
{
|
|
"date": "2023-08-21",
|
|
"open": 427.94,
|
|
"high": 438,
|
|
"low": 427.63,
|
|
"close": 436.47,
|
|
"adjClose": 436.47,
|
|
"volume": 643294,
|
|
"unadjustedVolume": 643300,
|
|
"change": 8.53,
|
|
"changePercent": 1.99,
|
|
"vwap": 434.57,
|
|
"label": "August 21, 23",
|
|
"changeOverTime": 0.0199
|
|
},
|
|
{
|
|
"date": "2023-08-18",
|
|
"open": 422.73,
|
|
"high": 428.46,
|
|
"low": 418.5058,
|
|
"close": 426.02,
|
|
"adjClose": 426.02,
|
|
"volume": 802018,
|
|
"unadjustedVolume": 802000,
|
|
"change": 3.29,
|
|
"changePercent": 0.77827,
|
|
"vwap": 424.71,
|
|
"label": "August 18, 23",
|
|
"changeOverTime": 0.0077827
|
|
},
|
|
{
|
|
"date": "2023-08-17",
|
|
"open": 450.16,
|
|
"high": 451.99,
|
|
"low": 423.275,
|
|
"close": 424.1,
|
|
"adjClose": 424.1,
|
|
"volume": 1491956,
|
|
"unadjustedVolume": 1492000,
|
|
"change": -26.06,
|
|
"changePercent": -5.79,
|
|
"vwap": 429.82,
|
|
"label": "August 17, 23",
|
|
"changeOverTime": -0.0579
|
|
},
|
|
{
|
|
"date": "2023-08-16",
|
|
"open": 436.58,
|
|
"high": 436.58,
|
|
"low": 427.43,
|
|
"close": 428.21,
|
|
"adjClose": 428.21,
|
|
"volume": 884779,
|
|
"unadjustedVolume": 884800,
|
|
"change": -8.37,
|
|
"changePercent": -1.92,
|
|
"vwap": 430.97,
|
|
"label": "August 16, 23",
|
|
"changeOverTime": -0.0192
|
|
},
|
|
{
|
|
"date": "2023-08-15",
|
|
"open": 435.51,
|
|
"high": 439.115,
|
|
"low": 433.51,
|
|
"close": 436.74,
|
|
"adjClose": 436.74,
|
|
"volume": 800589,
|
|
"unadjustedVolume": 800500,
|
|
"change": 1.23,
|
|
"changePercent": 0.28243,
|
|
"vwap": 437.07,
|
|
"label": "August 15, 23",
|
|
"changeOverTime": 0.0028243
|
|
},
|
|
{
|
|
"date": "2023-08-14",
|
|
"open": 426.11,
|
|
"high": 434.99,
|
|
"low": 425.61,
|
|
"close": 434.85,
|
|
"adjClose": 434.85,
|
|
"volume": 775542,
|
|
"unadjustedVolume": 775500,
|
|
"change": 8.74,
|
|
"changePercent": 2.05,
|
|
"vwap": 432.77,
|
|
"label": "August 14, 23",
|
|
"changeOverTime": 0.0205
|
|
},
|
|
{
|
|
"date": "2023-08-11",
|
|
"open": 426.53,
|
|
"high": 431.325,
|
|
"low": 425.435,
|
|
"close": 428.46,
|
|
"adjClose": 428.46,
|
|
"volume": 477715,
|
|
"unadjustedVolume": 477700,
|
|
"change": 1.93,
|
|
"changePercent": 0.45249,
|
|
"vwap": 429.03,
|
|
"label": "August 11, 23",
|
|
"changeOverTime": 0.0045249
|
|
},
|
|
{
|
|
"date": "2023-08-10",
|
|
"open": 435.18,
|
|
"high": 438.84,
|
|
"low": 429.45,
|
|
"close": 431.39,
|
|
"adjClose": 431.39,
|
|
"volume": 492153,
|
|
"unadjustedVolume": 492000,
|
|
"change": -3.79,
|
|
"changePercent": -0.8709,
|
|
"vwap": 432.92,
|
|
"label": "August 10, 23",
|
|
"changeOverTime": -0.008709
|
|
},
|
|
{
|
|
"date": "2023-08-09",
|
|
"open": 435.22,
|
|
"high": 436.37,
|
|
"low": 425.81,
|
|
"close": 428.96,
|
|
"adjClose": 428.96,
|
|
"volume": 575010,
|
|
"unadjustedVolume": 575000,
|
|
"change": -6.26,
|
|
"changePercent": -1.44,
|
|
"vwap": 429.4,
|
|
"label": "August 09, 23",
|
|
"changeOverTime": -0.0144
|
|
},
|
|
{
|
|
"date": "2023-08-08",
|
|
"open": 441.34,
|
|
"high": 441.34,
|
|
"low": 433.71,
|
|
"close": 435.99,
|
|
"adjClose": 435.99,
|
|
"volume": 658491,
|
|
"unadjustedVolume": 658500,
|
|
"change": -5.35,
|
|
"changePercent": -1.21,
|
|
"vwap": 435.88,
|
|
"label": "August 08, 23",
|
|
"changeOverTime": -0.0121
|
|
},
|
|
{
|
|
"date": "2023-08-07",
|
|
"open": 445.37,
|
|
"high": 448.97,
|
|
"low": 441.745,
|
|
"close": 444,
|
|
"adjClose": 444,
|
|
"volume": 459868,
|
|
"unadjustedVolume": 459700,
|
|
"change": -1.37,
|
|
"changePercent": -0.30761,
|
|
"vwap": 443.97,
|
|
"label": "August 07, 23",
|
|
"changeOverTime": -0.0030761
|
|
},
|
|
{
|
|
"date": "2023-08-04",
|
|
"open": 442.29,
|
|
"high": 449.365,
|
|
"low": 437.215,
|
|
"close": 441.42,
|
|
"adjClose": 441.42,
|
|
"volume": 603804,
|
|
"unadjustedVolume": 603600,
|
|
"change": -0.87,
|
|
"changePercent": -0.1967,
|
|
"vwap": 443.44,
|
|
"label": "August 04, 23",
|
|
"changeOverTime": -0.001967
|
|
},
|
|
{
|
|
"date": "2023-08-03",
|
|
"open": 436.9,
|
|
"high": 441.73,
|
|
"low": 436.7,
|
|
"close": 440.12,
|
|
"adjClose": 440.12,
|
|
"volume": 494381,
|
|
"unadjustedVolume": 493900,
|
|
"change": 3.22,
|
|
"changePercent": 0.73701,
|
|
"vwap": 440.07,
|
|
"label": "August 03, 23",
|
|
"changeOverTime": 0.0073701
|
|
},
|
|
{
|
|
"date": "2023-08-02",
|
|
"open": 449.75,
|
|
"high": 449.75,
|
|
"low": 439.08,
|
|
"close": 441.18,
|
|
"adjClose": 441.18,
|
|
"volume": 816140,
|
|
"unadjustedVolume": 816100,
|
|
"change": -8.57,
|
|
"changePercent": -1.91,
|
|
"vwap": 442.02,
|
|
"label": "August 02, 23",
|
|
"changeOverTime": -0.0191
|
|
},
|
|
{
|
|
"date": "2023-08-01",
|
|
"open": 448.14,
|
|
"high": 454.5599,
|
|
"low": 444.3103,
|
|
"close": 453.51,
|
|
"adjClose": 453.51,
|
|
"volume": 550531,
|
|
"unadjustedVolume": 550400,
|
|
"change": 5.37,
|
|
"changePercent": 1.2,
|
|
"vwap": 451.83,
|
|
"label": "August 01, 23",
|
|
"changeOverTime": 0.012
|
|
},
|
|
{
|
|
"date": "2023-07-31",
|
|
"open": 451,
|
|
"high": 453.11,
|
|
"low": 447.765,
|
|
"close": 451.8,
|
|
"adjClose": 451.799988,
|
|
"volume": 563138,
|
|
"unadjustedVolume": 563100,
|
|
"change": 0.8,
|
|
"changePercent": 0.17738,
|
|
"vwap": 451.07,
|
|
"label": "July 31, 23",
|
|
"changeOverTime": 0.0017738
|
|
},
|
|
{
|
|
"date": "2023-07-28",
|
|
"open": 455.59,
|
|
"high": 456.13,
|
|
"low": 448.46,
|
|
"close": 450.9,
|
|
"adjClose": 450.899994,
|
|
"volume": 701983,
|
|
"unadjustedVolume": 701900,
|
|
"change": -4.69,
|
|
"changePercent": -1.03,
|
|
"vwap": 451,
|
|
"label": "July 28, 23",
|
|
"changeOverTime": -0.0103
|
|
},
|
|
{
|
|
"date": "2023-07-27",
|
|
"open": 455.51,
|
|
"high": 460.25,
|
|
"low": 447.49,
|
|
"close": 448.74,
|
|
"adjClose": 448.73999,
|
|
"volume": 653913,
|
|
"unadjustedVolume": 653900,
|
|
"change": -6.77,
|
|
"changePercent": -1.49,
|
|
"vwap": 453.34,
|
|
"label": "July 27, 23",
|
|
"changeOverTime": -0.0149
|
|
},
|
|
{
|
|
"date": "2023-07-26",
|
|
"open": 455.76,
|
|
"high": 455.76,
|
|
"low": 445.42,
|
|
"close": 449.33,
|
|
"adjClose": 449.329987,
|
|
"volume": 647911,
|
|
"unadjustedVolume": 647900,
|
|
"change": -6.43,
|
|
"changePercent": -1.41,
|
|
"vwap": 449.76,
|
|
"label": "July 26, 23",
|
|
"changeOverTime": -0.0141
|
|
},
|
|
{
|
|
"date": "2023-07-25",
|
|
"open": 445.96,
|
|
"high": 460.2,
|
|
"low": 445.96,
|
|
"close": 456.45,
|
|
"adjClose": 456.450012,
|
|
"volume": 856937,
|
|
"unadjustedVolume": 856900,
|
|
"change": 10.49,
|
|
"changePercent": 2.35,
|
|
"vwap": 456.98,
|
|
"label": "July 25, 23",
|
|
"changeOverTime": 0.0235
|
|
},
|
|
{
|
|
"date": "2023-07-24",
|
|
"open": 454,
|
|
"high": 455,
|
|
"low": 447.32,
|
|
"close": 450.75,
|
|
"adjClose": 450.75,
|
|
"volume": 762885,
|
|
"unadjustedVolume": 762700,
|
|
"change": -3.25,
|
|
"changePercent": -0.71586,
|
|
"vwap": 450.58,
|
|
"label": "July 24, 23",
|
|
"changeOverTime": -0.0071586
|
|
},
|
|
{
|
|
"date": "2023-07-21",
|
|
"open": 454.79,
|
|
"high": 458.295,
|
|
"low": 450.995,
|
|
"close": 454,
|
|
"adjClose": 454,
|
|
"volume": 2549742,
|
|
"unadjustedVolume": 2549700,
|
|
"change": -0.79,
|
|
"changePercent": -0.17371,
|
|
"vwap": 454.25,
|
|
"label": "July 21, 23",
|
|
"changeOverTime": -0.0017371
|
|
},
|
|
{
|
|
"date": "2023-07-20",
|
|
"open": 454.84,
|
|
"high": 458.29,
|
|
"low": 450.695,
|
|
"close": 451.71,
|
|
"adjClose": 451.709991,
|
|
"volume": 800263,
|
|
"unadjustedVolume": 800300,
|
|
"change": -3.13,
|
|
"changePercent": -0.68815,
|
|
"vwap": 453.45,
|
|
"label": "July 20, 23",
|
|
"changeOverTime": -0.0068815
|
|
},
|
|
{
|
|
"date": "2023-07-19",
|
|
"open": 464.72,
|
|
"high": 465.67,
|
|
"low": 455.76,
|
|
"close": 457.33,
|
|
"adjClose": 457.329987,
|
|
"volume": 685201,
|
|
"unadjustedVolume": 685200,
|
|
"change": -7.39,
|
|
"changePercent": -1.59,
|
|
"vwap": 458.55,
|
|
"label": "July 19, 23",
|
|
"changeOverTime": -0.0159
|
|
},
|
|
{
|
|
"date": "2023-07-18",
|
|
"open": 458.71,
|
|
"high": 465,
|
|
"low": 453.19,
|
|
"close": 462.93,
|
|
"adjClose": 462.929993,
|
|
"volume": 924855,
|
|
"unadjustedVolume": 924900,
|
|
"change": 4.22,
|
|
"changePercent": 0.91997,
|
|
"vwap": 460.62,
|
|
"label": "July 18, 23",
|
|
"changeOverTime": 0.0091997
|
|
},
|
|
{
|
|
"date": "2023-07-17",
|
|
"open": 454.29,
|
|
"high": 462.85,
|
|
"low": 453.22,
|
|
"close": 461.18,
|
|
"adjClose": 461.179993,
|
|
"volume": 673560,
|
|
"unadjustedVolume": 673500,
|
|
"change": 6.89,
|
|
"changePercent": 1.52,
|
|
"vwap": 459.36,
|
|
"label": "July 17, 23",
|
|
"changeOverTime": 0.0152
|
|
},
|
|
{
|
|
"date": "2023-07-14",
|
|
"open": 449.52,
|
|
"high": 457.205,
|
|
"low": 449.52,
|
|
"close": 454.11,
|
|
"adjClose": 454.109985,
|
|
"volume": 865221,
|
|
"unadjustedVolume": 865100,
|
|
"change": 4.59,
|
|
"changePercent": 1.02,
|
|
"vwap": 454.21,
|
|
"label": "July 14, 23",
|
|
"changeOverTime": 0.0102
|
|
},
|
|
{
|
|
"date": "2023-07-13",
|
|
"open": 448.32,
|
|
"high": 451.095,
|
|
"low": 445.64,
|
|
"close": 448.84,
|
|
"adjClose": 448.839996,
|
|
"volume": 794364,
|
|
"unadjustedVolume": 794400,
|
|
"change": 0.52,
|
|
"changePercent": 0.11599,
|
|
"vwap": 448.66,
|
|
"label": "July 13, 23",
|
|
"changeOverTime": 0.0011599
|
|
},
|
|
{
|
|
"date": "2023-07-12",
|
|
"open": 444.78,
|
|
"high": 445.425,
|
|
"low": 438.23,
|
|
"close": 441.35,
|
|
"adjClose": 441.350006,
|
|
"volume": 800990,
|
|
"unadjustedVolume": 800900,
|
|
"change": -3.43,
|
|
"changePercent": -0.77117,
|
|
"vwap": 441.36,
|
|
"label": "July 12, 23",
|
|
"changeOverTime": -0.0077117
|
|
},
|
|
{
|
|
"date": "2023-07-11",
|
|
"open": 446.17,
|
|
"high": 446.17,
|
|
"low": 434.135,
|
|
"close": 438.7,
|
|
"adjClose": 438.700012,
|
|
"volume": 944386,
|
|
"unadjustedVolume": 944300,
|
|
"change": -7.47,
|
|
"changePercent": -1.67,
|
|
"vwap": 437.65,
|
|
"label": "July 11, 23",
|
|
"changeOverTime": -0.0167
|
|
},
|
|
{
|
|
"date": "2023-07-10",
|
|
"open": 432.19,
|
|
"high": 447.01,
|
|
"low": 432.02,
|
|
"close": 445.72,
|
|
"adjClose": 445.720001,
|
|
"volume": 1321006,
|
|
"unadjustedVolume": 1320900,
|
|
"change": 13.53,
|
|
"changePercent": 3.13,
|
|
"vwap": 443.96,
|
|
"label": "July 10, 23",
|
|
"changeOverTime": 0.0313
|
|
},
|
|
{
|
|
"date": "2023-07-07",
|
|
"open": 430.04,
|
|
"high": 434.9,
|
|
"low": 426.4901,
|
|
"close": 431.29,
|
|
"adjClose": 431.290009,
|
|
"volume": 1115457,
|
|
"unadjustedVolume": 1115400,
|
|
"change": 1.25,
|
|
"changePercent": 0.29067,
|
|
"vwap": 431.97,
|
|
"label": "July 07, 23",
|
|
"changeOverTime": 0.0029067
|
|
},
|
|
{
|
|
"date": "2023-07-06",
|
|
"open": 426.82,
|
|
"high": 432.66,
|
|
"low": 425.41,
|
|
"close": 431.11,
|
|
"adjClose": 431.109985,
|
|
"volume": 965759,
|
|
"unadjustedVolume": 965700,
|
|
"change": 4.29,
|
|
"changePercent": 1.01,
|
|
"vwap": 430.12,
|
|
"label": "July 06, 23",
|
|
"changeOverTime": 0.0101
|
|
},
|
|
{
|
|
"date": "2023-07-05",
|
|
"open": 432.47,
|
|
"high": 437.57,
|
|
"low": 431.47,
|
|
"close": 432.74,
|
|
"adjClose": 432.73999,
|
|
"volume": 624420,
|
|
"unadjustedVolume": 624400,
|
|
"change": 0.27,
|
|
"changePercent": 0.06243208,
|
|
"vwap": 433.51,
|
|
"label": "July 05, 23",
|
|
"changeOverTime": 0.0006243208
|
|
},
|
|
{
|
|
"date": "2023-07-03",
|
|
"open": 431.52,
|
|
"high": 436.51,
|
|
"low": 429.62,
|
|
"close": 434.01,
|
|
"adjClose": 434.01001,
|
|
"volume": 484110,
|
|
"unadjustedVolume": 484100,
|
|
"change": 2.49,
|
|
"changePercent": 0.57703,
|
|
"vwap": 433.21,
|
|
"label": "July 03, 23",
|
|
"changeOverTime": 0.0057703
|
|
},
|
|
{
|
|
"date": "2023-06-30",
|
|
"open": 431.62,
|
|
"high": 438.35,
|
|
"low": 431.03,
|
|
"close": 435.41,
|
|
"adjClose": 435.410004,
|
|
"volume": 973603,
|
|
"unadjustedVolume": 973600,
|
|
"change": 3.79,
|
|
"changePercent": 0.87809,
|
|
"vwap": 436,
|
|
"label": "June 30, 23",
|
|
"changeOverTime": 0.0087809
|
|
},
|
|
{
|
|
"date": "2023-06-29",
|
|
"open": 429.63,
|
|
"high": 430.87,
|
|
"low": 425.14,
|
|
"close": 427.9,
|
|
"adjClose": 427.899994,
|
|
"volume": 496210,
|
|
"unadjustedVolume": 496200,
|
|
"change": -1.73,
|
|
"changePercent": -0.40267,
|
|
"vwap": 428.02,
|
|
"label": "June 29, 23",
|
|
"changeOverTime": -0.0040267
|
|
},
|
|
{
|
|
"date": "2023-06-28",
|
|
"open": 424.58,
|
|
"high": 429.61,
|
|
"low": 423.15,
|
|
"close": 427.15,
|
|
"adjClose": 427.149994,
|
|
"volume": 705568,
|
|
"unadjustedVolume": 705600,
|
|
"change": 2.57,
|
|
"changePercent": 0.6053,
|
|
"vwap": 426.73,
|
|
"label": "June 28, 23",
|
|
"changeOverTime": 0.006053
|
|
},
|
|
{
|
|
"date": "2023-06-27",
|
|
"open": 420.97,
|
|
"high": 429.125,
|
|
"low": 416.87,
|
|
"close": 426.78,
|
|
"adjClose": 426.779999,
|
|
"volume": 849271,
|
|
"unadjustedVolume": 849100,
|
|
"change": 5.81,
|
|
"changePercent": 1.38,
|
|
"vwap": 424.92,
|
|
"label": "June 27, 23",
|
|
"changeOverTime": 0.0138
|
|
},
|
|
{
|
|
"date": "2023-06-26",
|
|
"open": 420.65,
|
|
"high": 425.5,
|
|
"low": 417.04,
|
|
"close": 417.21,
|
|
"adjClose": 417.209991,
|
|
"volume": 732252,
|
|
"unadjustedVolume": 732200,
|
|
"change": -3.44,
|
|
"changePercent": -0.81778,
|
|
"vwap": 419.42,
|
|
"label": "June 26, 23",
|
|
"changeOverTime": -0.0081778
|
|
},
|
|
{
|
|
"date": "2023-06-23",
|
|
"open": 422.74,
|
|
"high": 424.57,
|
|
"low": 417.77,
|
|
"close": 419.56,
|
|
"adjClose": 419.559998,
|
|
"volume": 4197660,
|
|
"unadjustedVolume": 4197700,
|
|
"change": -3.18,
|
|
"changePercent": -0.75224,
|
|
"vwap": 419.98,
|
|
"label": "June 23, 23",
|
|
"changeOverTime": -0.0075224
|
|
},
|
|
{
|
|
"date": "2023-06-22",
|
|
"open": 423.78,
|
|
"high": 427.85,
|
|
"low": 417.81,
|
|
"close": 426.13,
|
|
"adjClose": 426.130005,
|
|
"volume": 918013,
|
|
"unadjustedVolume": 918000,
|
|
"change": 2.35,
|
|
"changePercent": 0.55453,
|
|
"vwap": 424.44,
|
|
"label": "June 22, 23",
|
|
"changeOverTime": 0.0055453
|
|
},
|
|
{
|
|
"date": "2023-06-21",
|
|
"open": 434.93,
|
|
"high": 437.95,
|
|
"low": 424.8925,
|
|
"close": 426.34,
|
|
"adjClose": 426.339996,
|
|
"volume": 1038613,
|
|
"unadjustedVolume": 1038500,
|
|
"change": -8.59,
|
|
"changePercent": -1.98,
|
|
"vwap": 427.9,
|
|
"label": "June 21, 23",
|
|
"changeOverTime": -0.0198
|
|
},
|
|
{
|
|
"date": "2023-06-20",
|
|
"open": 437.34,
|
|
"high": 441.33,
|
|
"low": 431.54,
|
|
"close": 435.5,
|
|
"adjClose": 435.5,
|
|
"volume": 1076783,
|
|
"unadjustedVolume": 1076800,
|
|
"change": -1.84,
|
|
"changePercent": -0.42073,
|
|
"vwap": 435.04,
|
|
"label": "June 20, 23",
|
|
"changeOverTime": -0.0042073
|
|
},
|
|
{
|
|
"date": "2023-06-16",
|
|
"open": 448.74,
|
|
"high": 449.88,
|
|
"low": 438.54,
|
|
"close": 441.19,
|
|
"adjClose": 441.190002,
|
|
"volume": 1890158,
|
|
"unadjustedVolume": 1890200,
|
|
"change": -7.55,
|
|
"changePercent": -1.68,
|
|
"vwap": 442.67,
|
|
"label": "June 16, 23",
|
|
"changeOverTime": -0.0168
|
|
},
|
|
{
|
|
"date": "2023-06-15",
|
|
"open": 442.9,
|
|
"high": 449.2,
|
|
"low": 441.85,
|
|
"close": 446.37,
|
|
"adjClose": 446.369995,
|
|
"volume": 904988,
|
|
"unadjustedVolume": 904800,
|
|
"change": 3.47,
|
|
"changePercent": 0.78347,
|
|
"vwap": 445.79,
|
|
"label": "June 15, 23",
|
|
"changeOverTime": 0.0078347
|
|
},
|
|
{
|
|
"date": "2023-06-14",
|
|
"open": 446.63,
|
|
"high": 451.485,
|
|
"low": 440.85,
|
|
"close": 446.05,
|
|
"adjClose": 446.049988,
|
|
"volume": 999775,
|
|
"unadjustedVolume": 999800,
|
|
"change": -0.58,
|
|
"changePercent": -0.12986,
|
|
"vwap": 445.5,
|
|
"label": "June 14, 23",
|
|
"changeOverTime": -0.0012986
|
|
},
|
|
{
|
|
"date": "2023-06-13",
|
|
"open": 448.75,
|
|
"high": 451.95,
|
|
"low": 442.09,
|
|
"close": 449.98,
|
|
"adjClose": 449.980011,
|
|
"volume": 829052,
|
|
"unadjustedVolume": 829000,
|
|
"change": 1.23,
|
|
"changePercent": 0.27409,
|
|
"vwap": 447.82,
|
|
"label": "June 13, 23",
|
|
"changeOverTime": 0.0027409
|
|
},
|
|
{
|
|
"date": "2023-06-12",
|
|
"open": 440,
|
|
"high": 446.62,
|
|
"low": 437.75,
|
|
"close": 446.04,
|
|
"adjClose": 446.040009,
|
|
"volume": 711706,
|
|
"unadjustedVolume": 711100,
|
|
"change": 6.04,
|
|
"changePercent": 1.37,
|
|
"vwap": 443.84,
|
|
"label": "June 12, 23",
|
|
"changeOverTime": 0.0137
|
|
},
|
|
{
|
|
"date": "2023-06-09",
|
|
"open": 440.83,
|
|
"high": 447.43,
|
|
"low": 437.765,
|
|
"close": 438.78,
|
|
"adjClose": 438.779999,
|
|
"volume": 782180,
|
|
"unadjustedVolume": 782100,
|
|
"change": -2.05,
|
|
"changePercent": -0.46503,
|
|
"vwap": 440.84,
|
|
"label": "June 09, 23",
|
|
"changeOverTime": -0.0046503
|
|
},
|
|
{
|
|
"date": "2023-06-08",
|
|
"open": 435.98,
|
|
"high": 440.49,
|
|
"low": 433.24,
|
|
"close": 437.69,
|
|
"adjClose": 437.690002,
|
|
"volume": 800078,
|
|
"unadjustedVolume": 799700,
|
|
"change": 1.71,
|
|
"changePercent": 0.39222,
|
|
"vwap": 437.96,
|
|
"label": "June 08, 23",
|
|
"changeOverTime": 0.0039222
|
|
}
|
|
]
|
|
}
|