NVDA_history_20190225_20240223.json

{"2024-02-23": {"open": 807.9, "high": 823.94, "low": 775.7, "close": 788.17, "adjClose": 788.17, "volume": 81909751, "unadjustedVolume": 81841008, "change": -19.73, "changePercent": -2.44, "vwap": 799.09, "label": "February 23, 24", "changeOverTime": -0.0244}, "2024-02-22": {"open": 750.25, "high": 785.75, "low": 742.2, "close": 785.38, "adjClose": 785.38, "volume": 86503174, "unadjustedVolume": 86510000, "change": 35.13, "changePercent": 4.68, "vwap": 772.82, "label": "February 22, 24", "changeOverTime": 0.0468}, "2024-02-21": {"open": 680.06, "high": 688.88, "low": 662.48, "close": 674.72, "adjClose": 674.72, "volume": 69015507, "unadjustedVolume": 69029800, "change": -5.34, "changePercent": -0.78522, "vwap": 683.51, "label": "February 21, 24", "changeOverTime": -0.0078522}, "2024-02-20": {"open": 719.47, "high": 719.56, "low": 677.34, "close": 694.52, "adjClose": 694.52, "volume": 70477460, "unadjustedVolume": 70483300, "change": -24.95, "changePercent": -3.47, "vwap": 690.54, "label": "February 20, 24", "changeOverTime": -0.0347}, "2024-02-16": {"open": 741, "high": 744.02, "low": 725.01, "close": 726.13, "adjClose": 726.13, "volume": 49516312, "unadjustedVolume": 49391800, "change": -14.87, "changePercent": -2.01, "vwap": 734.28, "label": "February 16, 24", "changeOverTime": -0.0201}, "2024-02-15": {"open": 738.69, "high": 739.75, "low": 724, "close": 726.58, "adjClose": 726.58, "volume": 42001581, "unadjustedVolume": 42012200, "change": -12.11, "changePercent": -1.64, "vwap": 730.29, "label": "February 15, 24", "changeOverTime": -0.0164}, "2024-02-14": {"open": 732.02, "high": 742.36, "low": 719.38, "close": 739, "adjClose": 739, "volume": 50491742, "unadjustedVolume": 50491700, "change": 6.98, "changePercent": 0.95353, "vwap": 732.46, "label": "February 14, 24", "changeOverTime": 0.0095353}, "2024-02-13": {"open": 704, "high": 734.5, "low": 696.2, "close": 721.28, "adjClose": 721.28, "volume": 60258015, "unadjustedVolume": 60258000, "change": 17.28, "changePercent": 2.45, "vwap": 719.67, "label": "February 13, 24", "changeOverTime": 0.0245}, "2024-02-12": {"open": 726, "high": 746.11, "low": 712.5, "close": 722.48, "adjClose": 722.48, "volume": 61322238, "unadjustedVolume": 61371000, "change": -3.52, "changePercent": -0.48485, "vwap": 728.81, "label": "February 12, 24", "changeOverTime": -0.0048485}, "2024-02-09": {"open": 705.33, "high": 721.85, "low": 702.12, "close": 721.33, "adjClose": 721.33, "volume": 43613139, "unadjustedVolume": 43663700, "change": 16, "changePercent": 2.27, "vwap": 714.56, "label": "February 09, 24", "changeOverTime": 0.0227}, "2024-02-08": {"open": 700.74, "high": 707.94, "low": 694.55, "close": 696.41, "adjClose": 696.41, "volume": 40627741, "unadjustedVolume": 41442200, "change": -4.33, "changePercent": -0.61792, "vwap": 700.96, "label": "February 08, 24", "changeOverTime": -0.0061792}, "2024-02-07": {"open": 683.19, "high": 702.2, "low": 676, "close": 700.99, "adjClose": 700.99, "volume": 49557455, "unadjustedVolume": 49557500, "change": 17.8, "changePercent": 2.61, "vwap": 692.67, "label": "February 07, 24", "changeOverTime": 0.0261}, "2024-02-06": {"open": 696.3, "high": 697.5399, "low": 663, "close": 682.23, "adjClose": 682.23, "volume": 68301061, "unadjustedVolume": 68311100, "change": -14.07, "changePercent": -2.02, "vwap": 678.47, "label": "February 06, 24", "changeOverTime": -0.0202}, "2024-02-05": {"open": 682.25, "high": 694.97, "low": 672.05, "close": 693.32, "adjClose": 693.32, "volume": 67984501, "unadjustedVolume": 68007800, "change": 11.07, "changePercent": 1.62, "vwap": 686.61, "label": "February 05, 24", "changeOverTime": 0.0162}, "2024-02-02": {"open": 639.74, "high": 666, "low": 636.9, "close": 661.6, "adjClose": 661.6, "volume": 47652765, "unadjustedVolume": 47578000, "change": 21.86, "changePercent": 3.42, "vwap": 656.03, "label": "February 02, 24", "changeOverTime": 0.0342}, "2024-02-01": {"open": 621, "high": 631.91, "low": 616.5, "close": 630.27, "adjClose": 630.27, "volume": 36914579, "unadjustedVolume": 36914600, "change": 9.27, "changePercent": 1.49, "vwap": 624.72, "label": "February 01, 24", "changeOverTime": 0.0149}, "2024-01-31": {"open": 614.4, "high": 622.6902, "low": 607, "close": 615.27, "adjClose": 615.27, "volume": 45379487, "unadjustedVolume": 45379500, "change": 0.87, "changePercent": 0.1416, "vwap": 615.11, "label": "January 31, 24", "changeOverTime": 0.001416}, "2024-01-30": {"open": 629, "high": 634.93, "low": 622.6, "close": 627.74, "adjClose": 627.74, "volume": 41070905, "unadjustedVolume": 41073500, "change": -1.26, "changePercent": -0.20032, "vwap": 628.6, "label": "January 30, 24", "changeOverTime": -0.0020032}, "2024-01-29": {"open": 612.32, "high": 624.89, "low": 609.07, "close": 624.65, "adjClose": 624.65, "volume": 34870348, "unadjustedVolume": 34873300, "change": 12.33, "changePercent": 2.01, "vwap": 618.65, "label": "January 29, 24", "changeOverTime": 0.0201}, "2024-01-26": {"open": 609.6, "high": 617.83, "low": 605.73, "close": 610.31, "adjClose": 610.31, "volume": 38974259, "unadjustedVolume": 39030900, "change": 0.71, "changePercent": 0.11647, "vwap": 611.52, "label": "January 26, 24", "changeOverTime": 0.0011647}, "2024-01-25": {"open": 623.5, "high": 627.19, "low": 608.5, "close": 616.17, "adjClose": 616.17, "volume": 48255184, "unadjustedVolume": 48277700, "change": -7.33, "changePercent": -1.18, "vwap": 619.05, "label": "January 25, 24", "changeOverTime": -0.0118}, "2024-01-24": {"open": 603.04, "high": 628.49, "low": 599.38, "close": 613.62, "adjClose": 613.62, "volume": 56027064, "unadjustedVolume": 56027100, "change": 10.58, "changePercent": 1.75, "vwap": 617.18, "label": "January 24, 24", "changeOverTime": 0.0175}, "2024-01-23": {"open": 595.7, "high": 599.1, "low": 585.85, "close": 598.73, "adjClose": 598.73, "volume": 29457445, "unadjustedVolume": 29465400, "change": 3.03, "changePercent": 0.50865, "vwap": 594.72, "label": "January 23, 24", "changeOverTime": 0.0050865}, "2024-01-22": {"open": 600.49, "high": 603.31, "low": 590.7, "close": 596.54, "adjClose": 596.54, "volume": 45275383, "unadjustedVolume": 45295500, "change": -3.95, "changePercent": -0.6578, "vwap": 597.77, "label": "January 22, 24", "changeOverTime": -0.006578}, "2024-01-19": {"open": 579.89, "high": 595, "low": 572.25, "close": 594.91, "adjClose": 594.91, "volume": 54330423, "unadjustedVolume": 54210300, "change": 15.02, "changePercent": 2.59, "vwap": 585.41, "label": "January 19, 24", "changeOverTime": 0.0259}, "2024-01-18": {"open": 572.6, "high": 576, "low": 561.07, "close": 571.07, "adjClose": 571.07, "volume": 49165036, "unadjustedVolume": 49165000, "change": -1.53, "changePercent": -0.2672, "vwap": 570.79, "label": "January 18, 24", "changeOverTime": -0.002672}, "2024-01-17": {"open": 563.47, "high": 564.7068, "low": 547.4, "close": 560.53, "adjClose": 560.53, "volume": 47439444, "unadjustedVolume": 47439400, "change": -2.94, "changePercent": -0.52177, "vwap": 556.72, "label": "January 17, 24", "changeOverTime": -0.0052177}, "2024-01-16": {"open": 550.18, "high": 568.3499, "low": 549, "close": 563.82, "adjClose": 563.82, "volume": 44948613, "unadjustedVolume": 44958000, "change": 13.64, "changePercent": 2.48, "vwap": 561.22, "label": "January 16, 24", "changeOverTime": 0.0248}, "2024-01-12": {"open": 546.2, "high": 549.7, "low": 543.3008, "close": 547.1, "adjClose": 547.1, "volume": 35241880, "unadjustedVolume": 35247900, "change": 0.9, "changePercent": 0.16477, "vwap": 546.71, "label": "January 12, 24", "changeOverTime": 0.0016477}, "2024-01-11": {"open": 549.99, "high": 553.46, "low": 535.6, "close": 548.22, "adjClose": 548.22, "volume": 59673727, "unadjustedVolume": 59675900, "change": -1.77, "changePercent": -0.32182, "vwap": 546, "label": "January 11, 24", "changeOverTime": -0.0032182}, "2024-01-10": {"open": 536.16, "high": 546, "low": 534.89, "close": 543.5, "adjClose": 543.5, "volume": 53374976, "unadjustedVolume": 53379600, "change": 7.34, "changePercent": 1.37, "vwap": 541.64, "label": "January 10, 24", "changeOverTime": 0.0137}, "2024-01-09": {"open": 524.01, "high": 543.25, "low": 516.9, "close": 531.4, "adjClose": 531.4, "volume": 77295926, "unadjustedVolume": 77310000, "change": 7.39, "changePercent": 1.41, "vwap": 531.16, "label": "January 09, 24", "changeOverTime": 0.0141}, "2024-01-08": {"open": 495.12, "high": 522.75, "low": 494.79, "close": 522.53, "adjClose": 522.53, "volume": 64250990, "unadjustedVolume": 64251000, "change": 27.41, "changePercent": 5.54, "vwap": 513.37, "label": "January 08, 24", "changeOverTime": 0.0554}, "2024-01-05": {"open": 484.62, "high": 495.47, "low": 483.0601, "close": 490.97, "adjClose": 490.97, "volume": 40957127, "unadjustedVolume": 41456800, "change": 6.35, "changePercent": 1.31, "vwap": 490.19, "label": "January 05, 24", "changeOverTime": 0.0131}, "2024-01-04": {"open": 477.67, "high": 485, "low": 475.08, "close": 479.98, "adjClose": 479.98, "volume": 30548939, "unadjustedVolume": 30653500, "change": 2.31, "changePercent": 0.4836, "vwap": 480.89, "label": "January 04, 24", "changeOverTime": 0.004836}, "2024-01-03": {"open": 474.85, "high": 481.841, "low": 473.2, "close": 475.69, "adjClose": 475.69, "volume": 32082267, "unadjustedVolume": 32089600, "change": 0.84, "changePercent": 0.1769, "vwap": 476.68, "label": "January 03, 24", "changeOverTime": 0.001769}, "2024-01-02": {"open": 492.44, "high": 492.95, "low": 475.95, "close": 481.68, "adjClose": 481.68, "volume": 41117022, "unadjustedVolume": 41125400, "change": -10.76, "changePercent": -2.19, "vwap": 480.66, "label": "January 02, 24", "changeOverTime": -0.0219}, "2023-12-29": {"open": 498.13, "high": 499.97, "low": 487.51, "close": 495.22, "adjClose": 495.22, "volume": 38869330, "unadjustedVolume": 38869000, "change": -2.91, "changePercent": -0.58418, "vwap": 495.19, "label": "December 29, 23", "changeOverTime": -0.0058418}, "2023-12-28": {"open": 496.43, "high": 498.8399, "low": 494.12, "close": 495.22, "adjClose": 495.22, "volume": 24658748, "unadjustedVolume": 24658700, "change": -1.21, "changePercent": -0.24374, "vwap": 496.42, "label": "December 28, 23", "changeOverTime": -0.0024374}, "2023-12-27": {"open": 495.11, "high": 496.8, "low": 490.85, "close": 494.17, "adjClose": 494.17, "volume": 23364798, "unadjustedVolume": 23364800, "change": -0.94, "changePercent": -0.18986, "vwap": 493.59, "label": "December 27, 23", "changeOverTime": -0.0018986}, "2023-12-26": {"open": 489.68, "high": 496, "low": 489.6, "close": 492.79, "adjClose": 492.79, "volume": 24314752, "unadjustedVolume": 24420000, "change": 3.11, "changePercent": 0.63511, "vwap": 493.57, "label": "December 26, 23", "changeOverTime": 0.0063511}, "2023-12-22": {"open": 491.95, "high": 493.83, "low": 484.67, "close": 488.3, "adjClose": 488.3, "volume": 25227676, "unadjustedVolume": 25213900, "change": -3.65, "changePercent": -0.74195, "vwap": 489.79, "label": "December 22, 23", "changeOverTime": -0.0074195}, "2023-12-21": {"open": 488.11, "high": 490.95, "low": 484.19, "close": 489.9, "adjClose": 489.9, "volume": 30034735, "unadjustedVolume": 30042500, "change": 1.79, "changePercent": 0.36672, "vwap": 487.44, "label": "December 21, 23", "changeOverTime": 0.0036672}, "2023-12-20": {"open": 496.55, "high": 499.99, "low": 480.98, "close": 481.11, "adjClose": 481.11, "volume": 39789439, "unadjustedVolume": 39789400, "change": -15.44, "changePercent": -3.11, "vwap": 491.8, "label": "December 20, 23", "changeOverTime": -0.0311}, "2023-12-19": {"open": 494.24, "high": 497, "low": 488.95, "close": 496.04, "adjClose": 496.04, "volume": 46444446, "unadjustedVolume": 46444400, "change": 1.8, "changePercent": 0.3642, "vwap": 493.15, "label": "December 19, 23", "changeOverTime": 0.003642}, "2023-12-18": {"open": 494, "high": 504.3299, "low": 491.5, "close": 500.77, "adjClose": 500.77, "volume": 41108717, "unadjustedVolume": 41258700, "change": 6.77, "changePercent": 1.37, "vwap": 498.97, "label": "December 18, 23", "changeOverTime": 0.0137}, "2023-12-15": {"open": 481.94, "high": 494.04, "low": 481.2, "close": 488.9, "adjClose": 488.9, "volume": 47913358, "unadjustedVolume": 47947800, "change": 6.96, "changePercent": 1.44, "vwap": 489.41, "label": "December 15, 23", "changeOverTime": 0.0144}, "2023-12-14": {"open": 483.9, "high": 486.7, "low": 474.22, "close": 483.5, "adjClose": 483.5, "volume": 39123174, "unadjustedVolume": 39123200, "change": -0.4, "changePercent": -0.08266171, "vwap": 481.29, "label": "December 14, 23", "changeOverTime": -0.0008266171}, "2023-12-13": {"open": 476.29, "high": 485.94, "low": 476.08, "close": 480.88, "adjClose": 480.88, "volume": 44779186, "unadjustedVolume": 44779200, "change": 4.59, "changePercent": 0.9637, "vwap": 481.78, "label": "December 13, 23", "changeOverTime": 0.009637}, "2023-12-12": {"open": 460.46, "high": 476.66, "low": 460.46, "close": 476.57, "adjClose": 476.57, "volume": 37238686, "unadjustedVolume": 37238700, "change": 16.11, "changePercent": 3.5, "vwap": 471.44, "label": "December 12, 23", "changeOverTime": 0.035}, "2023-12-11": {"open": 474.91, "high": 475.31, "low": 458.3, "close": 466.27, "adjClose": 466.27, "volume": 50972809, "unadjustedVolume": 50972800, "change": -8.64, "changePercent": -1.82, "vwap": 465.33, "label": "December 11, 23", "changeOverTime": -0.0182}, "2023-12-08": {"open": 465.95, "high": 477.4085, "low": 465.5, "close": 475.06, "adjClose": 475.06, "volume": 35922370, "unadjustedVolume": 35880300, "change": 9.11, "changePercent": 1.96, "vwap": 473.93, "label": "December 08, 23", "changeOverTime": 0.0196}, "2023-12-07": {"open": 457, "high": 466.29, "low": 456.04, "close": 465.96, "adjClose": 465.96, "volume": 35082255, "unadjustedVolume": 35082300, "change": 8.96, "changePercent": 1.96, "vwap": 462.73, "label": "December 07, 23", "changeOverTime": 0.0196}, "2023-12-06": {"open": 472.145, "high": 473.87, "low": 454.12, "close": 455.03, "adjClose": 455.03, "volume": 38058955, "unadjustedVolume": 38059000, "change": -17.115, "changePercent": -3.62, "vwap": 462.36, "label": "December 06, 23", "changeOverTime": -0.0362}, "2023-12-05": {"open": 454.66, "high": 466, "low": 452.71, "close": 465.66, "adjClose": 465.66, "volume": 37171762, "unadjustedVolume": 37171800, "change": 11, "changePercent": 2.42, "vwap": 461.56, "label": "December 05, 23", "changeOverTime": 0.0242}, "2023-12-04": {"open": 460.77, "high": 460.77, "low": 450.1, "close": 455.1, "adjClose": 455.06, "volume": 43754344, "unadjustedVolume": 43754300, "change": -5.67, "changePercent": -1.23, "vwap": 454.36, "label": "December 04, 23", "changeOverTime": -0.0123}, "2023-12-01": {"open": 465.25, "high": 472, "low": 461.87, "close": 467.65, "adjClose": 467.61, "volume": 36931701, "unadjustedVolume": 36880900, "change": 2.4, "changePercent": 0.51585, "vwap": 467.45, "label": "December 01, 23", "changeOverTime": 0.0051585}, "2023-11-30": {"open": 480.24, "high": 481.1, "low": 464.22, "close": 467.7, "adjClose": 467.66, "volume": 52624663, "unadjustedVolume": 52624700, "change": -12.54, "changePercent": -2.61, "vwap": 469.67, "label": "November 30, 23", "changeOverTime": -0.0261}, "2023-11-29": {"open": 483.79, "high": 487.62, "low": 478.6, "close": 481.4, "adjClose": 481.36, "volume": 38200500, "unadjustedVolume": 38200500, "change": -2.39, "changePercent": -0.49402, "vwap": 482.54, "label": "November 29, 23", "changeOverTime": -0.0049402}, "2023-11-28": {"open": 482.36, "high": 483.23, "low": 474.73, "close": 478.21, "adjClose": 478.17, "volume": 40149100, "unadjustedVolume": 40149100, "change": -4.15, "changePercent": -0.86035, "vwap": 478.72, "label": "November 28, 23", "changeOverTime": -0.0086035}, "2023-11-27": {"open": 478, "high": 485.3, "low": 476.52, "close": 482.42, "adjClose": 482.38, "volume": 39566200, "unadjustedVolume": 39566200, "change": 4.42, "changePercent": 0.92469, "vwap": 481.41, "label": "November 27, 23", "changeOverTime": 0.0092469}, "2023-11-24": {"open": 484.7, "high": 489.21, "low": 477.45, "close": 477.76, "adjClose": 477.72, "volume": 29464500, "unadjustedVolume": 29464500, "change": -6.94, "changePercent": -1.43, "vwap": 481.47, "label": "November 24, 23", "changeOverTime": -0.0143}, "2023-11-22": {"open": 498.52, "high": 503.35, "low": 476.9, "close": 487.16, "adjClose": 487.12, "volume": 89942000, "unadjustedVolume": 89942000, "change": -11.36, "changePercent": -2.28, "vwap": 489.14, "label": "November 22, 23", "changeOverTime": -0.0228}, "2023-11-21": {"open": 501.26, "high": 505.17, "low": 492.22, "close": 499.44, "adjClose": 499.4, "volume": 56574700, "unadjustedVolume": 56574700, "change": -1.82, "changePercent": -0.36309, "vwap": 498.94, "label": "November 21, 23", "changeOverTime": -0.0036309}, "2023-11-20": {"open": 493.12, "high": 505.48, "low": 491.81, "close": 504.09, "adjClose": 504.05, "volume": 41412000, "unadjustedVolume": 41412000, "change": 10.97, "changePercent": 2.22, "vwap": 500.46, "label": "November 20, 23", "changeOverTime": 0.0222}, "2023-11-17": {"open": 495.24, "high": 497.17, "low": 490.07, "close": 492.98, "adjClose": 492.94, "volume": 32520500, "unadjustedVolume": 32520500, "change": -2.26, "changePercent": -0.45634, "vwap": 493.41, "label": "November 17, 23", "changeOverTime": -0.0045634}, "2023-11-16": {"open": 486.79, "high": 495.25, "low": 483.3, "close": 494.8, "adjClose": 494.76, "volume": 33975600, "unadjustedVolume": 33975600, "change": 8.01, "changePercent": 1.65, "vwap": 491.12, "label": "November 16, 23", "changeOverTime": 0.0165}, "2023-11-15": {"open": 499.35, "high": 499.6, "low": 482, "close": 488.88, "adjClose": 488.84, "volume": 47549700, "unadjustedVolume": 47549700, "change": -10.47, "changePercent": -2.1, "vwap": 490.16, "label": "November 15, 23", "changeOverTime": -0.021}, "2023-11-14": {"open": 496.8, "high": 498.34, "low": 490.4, "close": 496.56, "adjClose": 496.52, "volume": 41695400, "unadjustedVolume": 41695400, "change": -0.24, "changePercent": -0.04830918, "vwap": 495.1, "label": "November 14, 23", "changeOverTime": -0.0004830918}, "2023-11-13": {"open": 483.2, "high": 491.16, "low": 480.99, "close": 486.2, "adjClose": 486.16, "volume": 38413600, "unadjustedVolume": 38413600, "change": 3, "changePercent": 0.62086, "vwap": 486.12, "label": "November 13, 23", "changeOverTime": 0.0062086}, "2023-11-10": {"open": 475, "high": 484.72, "low": 472.83, "close": 483.35, "adjClose": 483.31, "volume": 42124500, "unadjustedVolume": 42124500, "change": 8.35, "changePercent": 1.76, "vwap": 480.3, "label": "November 10, 23", "changeOverTime": 0.0176}, "2023-11-09": {"open": 474.67, "high": 482.3, "low": 467.5, "close": 469.5, "adjClose": 469.46, "volume": 54049600, "unadjustedVolume": 54049600, "change": -5.17, "changePercent": -1.09, "vwap": 473.1, "label": "November 09, 23", "changeOverTime": -0.0109}, "2023-11-08": {"open": 461, "high": 468.67, "low": 459.68, "close": 465.74, "adjClose": 465.7, "volume": 34671900, "unadjustedVolume": 34671900, "change": 4.74, "changePercent": 1.03, "vwap": 464.7, "label": "November 08, 23", "changeOverTime": 0.0103}, "2023-11-07": {"open": 457.19, "high": 462.18, "low": 451.58, "close": 459.55, "adjClose": 459.51, "volume": 34316500, "unadjustedVolume": 34316500, "change": 2.36, "changePercent": 0.5162, "vwap": 457.77, "label": "November 07, 23", "changeOverTime": 0.005162}, "2023-11-06": {"open": 452.85, "high": 459.35, "low": 448.99, "close": 457.51, "adjClose": 457.47, "volume": 40073300, "unadjustedVolume": 40073300, "change": 4.66, "changePercent": 1.03, "vwap": 455.28, "label": "November 06, 23", "changeOverTime": 0.0103}, "2023-11-03": {"open": 440.2, "high": 453.09, "low": 437.23, "close": 450.05, "adjClose": 450.01, "volume": 42385500, "unadjustedVolume": 42385500, "change": 9.85, "changePercent": 2.24, "vwap": 446.79, "label": "November 03, 23", "changeOverTime": 0.0224}, "2023-11-02": {"open": 433.28, "high": 438.84, "low": 428.94, "close": 435.06, "adjClose": 435.02, "volume": 40917200, "unadjustedVolume": 40917200, "change": 1.78, "changePercent": 0.41082, "vwap": 434.28, "label": "November 02, 23", "changeOverTime": 0.0041082}, "2023-11-01": {"open": 408.84, "high": 423.81, "low": 408.69, "close": 423.25, "adjClose": 423.21, "volume": 43759300, "unadjustedVolume": 43759300, "change": 14.41, "changePercent": 3.52, "vwap": 418.58, "label": "November 01, 23", "changeOverTime": 0.0352}, "2023-10-31": {"open": 404.5, "high": 408.79, "low": 392.3, "close": 407.8, "adjClose": 407.76, "volume": 51796900, "unadjustedVolume": 51796900, "change": 3.3, "changePercent": 0.81582, "vwap": 402.96, "label": "October 31, 23", "changeOverTime": 0.0081582}, "2023-10-30": {"open": 410.87, "high": 417.66, "low": 404.81, "close": 411.61, "adjClose": 411.57, "volume": 38802800, "unadjustedVolume": 38802800, "change": 0.74, "changePercent": 0.18011, "vwap": 411.36, "label": "October 30, 23", "changeOverTime": 0.0018011}, "2023-10-27": {"open": 411.3, "high": 412.06, "low": 400.15, "close": 405, "adjClose": 404.96, "volume": 41678400, "unadjustedVolume": 41678400, "change": -6.3, "changePercent": -1.53, "vwap": 405.74, "label": "October 27, 23", "changeOverTime": -0.0153}, "2023-10-26": {"open": 418.53, "high": 422.56, "low": 398.8, "close": 403.26, "adjClose": 403.22, "volume": 54100100, "unadjustedVolume": 54100100, "change": -15.27, "changePercent": -3.65, "vwap": 408.21, "label": "October 26, 23", "changeOverTime": -0.0365}, "2023-10-25": {"open": 433.98, "high": 436.5, "low": 415.55, "close": 417.79, "adjClose": 417.75, "volume": 39837900, "unadjustedVolume": 39837900, "change": -16.19, "changePercent": -3.73, "vwap": 423.28, "label": "October 25, 23", "changeOverTime": -0.0373}, "2023-10-24": {"open": 430.77, "high": 436.97, "low": 426.91, "close": 436.63, "adjClose": 436.59, "volume": 40146300, "unadjustedVolume": 40146300, "change": 5.86, "changePercent": 1.36, "vwap": 433.5, "label": "October 24, 23", "changeOverTime": 0.0136}, "2023-10-23": {"open": 412.29, "high": 432.48, "low": 409.45, "close": 429.75, "adjClose": 429.71, "volume": 47853000, "unadjustedVolume": 47853000, "change": 17.46, "changePercent": 4.23, "vwap": 423.89, "label": "October 23, 23", "changeOverTime": 0.0423}, "2023-10-20": {"open": 418.9, "high": 424.7, "low": 410.78, "close": 413.87, "adjClose": 413.83, "volume": 47638100, "unadjustedVolume": 47638100, "change": -5.03, "changePercent": -1.2, "vwap": 416.45, "label": "October 20, 23", "changeOverTime": -0.012}, "2023-10-19": {"open": 428.11, "high": 432.97, "low": 418.82, "close": 421.01, "adjClose": 420.97, "volume": 50123300, "unadjustedVolume": 50123300, "change": -7.1, "changePercent": -1.66, "vwap": 424.27, "label": "October 19, 23", "changeOverTime": -0.0166}, "2023-10-18": {"open": 425.91, "high": 432.19, "low": 418.25, "close": 421.96, "adjClose": 421.92, "volume": 62729400, "unadjustedVolume": 62729400, "change": -3.95, "changePercent": -0.92743, "vwap": 424.13, "label": "October 18, 23", "changeOverTime": -0.0092743}, "2023-10-17": {"open": 440, "high": 447.54, "low": 424.8, "close": 439.38, "adjClose": 439.34, "volume": 81233300, "unadjustedVolume": 81233300, "change": -0.62, "changePercent": -0.14091, "vwap": 437.24, "label": "October 17, 23", "changeOverTime": -0.0014091}, "2023-10-16": {"open": 450.63, "high": 462.25, "low": 449.12, "close": 460.95, "adjClose": 460.91, "volume": 37509900, "unadjustedVolume": 37509900, "change": 10.32, "changePercent": 2.29, "vwap": 457.44, "label": "October 16, 23", "changeOverTime": 0.0229}, "2023-10-13": {"open": 469.6, "high": 471.16, "low": 452.8, "close": 454.61, "adjClose": 454.57, "volume": 47411500, "unadjustedVolume": 47411500, "change": -14.99, "changePercent": -3.19, "vwap": 459.52, "label": "October 13, 23", "changeOverTime": -0.0319}, "2023-10-12": {"open": 467.77, "high": 476.09, "low": 463.3, "close": 469.45, "adjClose": 469.41, "volume": 48132500, "unadjustedVolume": 48132500, "change": 1.68, "changePercent": 0.35915, "vwap": 469.61, "label": "October 12, 23", "changeOverTime": 0.0035915}, "2023-10-11": {"open": 461.96, "high": 468.59, "low": 460.5, "close": 468.06, "adjClose": 468.02, "volume": 37813700, "unadjustedVolume": 37813700, "change": 6.1, "changePercent": 1.32, "vwap": 465.72, "label": "October 11, 23", "changeOverTime": 0.0132}, "2023-10-10": {"open": 453.1, "high": 462.59, "low": 450.88, "close": 457.98, "adjClose": 457.94, "volume": 36858200, "unadjustedVolume": 36858200, "change": 4.88, "changePercent": 1.08, "vwap": 457.15, "label": "October 10, 23", "changeOverTime": 0.0108}, "2023-10-09": {"open": 448.42, "high": 456.05, "low": 443.68, "close": 452.73, "adjClose": 452.69, "volume": 40967500, "unadjustedVolume": 40967500, "change": 4.31, "changePercent": 0.96115, "vwap": 450.82, "label": "October 09, 23", "changeOverTime": 0.0096115}, "2023-10-06": {"open": 441.93, "high": 457.89, "low": 440.26, "close": 457.62, "adjClose": 457.58, "volume": 43339700, "unadjustedVolume": 43339700, "change": 15.69, "changePercent": 3.55, "vwap": 451.92, "label": "October 06, 23", "changeOverTime": 0.0355}, "2023-10-05": {"open": 440.5, "high": 449, "low": 438.88, "close": 446.88, "adjClose": 446.84, "volume": 39348300, "unadjustedVolume": 39348300, "change": 6.38, "changePercent": 1.45, "vwap": 444.92, "label": "October 05, 23", "changeOverTime": 0.0145}, "2023-10-04": {"open": 437.42, "high": 441.43, "low": 432.92, "close": 440.41, "adjClose": 440.37, "volume": 36182100, "unadjustedVolume": 36182100, "change": 2.99, "changePercent": 0.68355, "vwap": 438.25, "label": "October 04, 23", "changeOverTime": 0.0068355}, "2023-10-03": {"open": 448.08, "high": 451.3, "low": 432.46, "close": 435.17, "adjClose": 435.13, "volume": 47085000, "unadjustedVolume": 47085000, "change": -12.91, "changePercent": -2.88, "vwap": 439.64, "label": "October 03, 23", "changeOverTime": -0.0288}, "2023-10-02": {"open": 440.3, "high": 451.75, "low": 438.61, "close": 447.82, "adjClose": 447.78, "volume": 43329800, "unadjustedVolume": 43329800, "change": 7.52, "changePercent": 1.71, "vwap": 446.06, "label": "October 02, 23", "changeOverTime": 0.0171}, "2023-09-29": {"open": 438.27, "high": 441.44, "low": 433.07, "close": 434.99, "adjClose": 434.95, "volume": 39722100, "unadjustedVolume": 39722100, "change": -3.28, "changePercent": -0.7484, "vwap": 436.5, "label": "September 29, 23", "changeOverTime": -0.007484}, "2023-09-28": {"open": 424.6, "high": 434.46, "low": 421.15, "close": 430.89, "adjClose": 430.85, "volume": 42466300, "unadjustedVolume": 42466300, "change": 6.29, "changePercent": 1.48, "vwap": 428.83, "label": "September 28, 23", "changeOverTime": 0.0148}, "2023-09-27": {"open": 423.3, "high": 428.72, "low": 416.29, "close": 424.68, "adjClose": 424.64, "volume": 44493500, "unadjustedVolume": 44493500, "change": 1.38, "changePercent": 0.32601, "vwap": 423.23, "label": "September 27, 23", "changeOverTime": 0.0032601}, "2023-09-26": {"open": 420.01, "high": 428.2, "low": 416.55, "close": 419.11, "adjClose": 419.07, "volume": 40228200, "unadjustedVolume": 40228200, "change": -0.9, "changePercent": -0.21428, "vwap": 421.29, "label": "September 26, 23", "changeOverTime": -0.0021428}, "2023-09-25": {"open": 415.91, "high": 425.36, "low": 411.77, "close": 422.22, "adjClose": 422.18, "volume": 41909100, "unadjustedVolume": 41909100, "change": 6.31, "changePercent": 1.52, "vwap": 419.78, "label": "September 25, 23", "changeOverTime": 0.0152}, "2023-09-22": {"open": 415.72, "high": 421.15, "low": 412.31, "close": 416.1, "adjClose": 416.06, "volume": 47923600, "unadjustedVolume": 47923600, "change": 0.38, "changePercent": 0.09140768, "vwap": 416.52, "label": "September 22, 23", "changeOverTime": 0.0009140768}, "2023-09-21": {"open": 415.83, "high": 421, "low": 409.8, "close": 410.17, "adjClose": 410.13, "volume": 44893000, "unadjustedVolume": 44893000, "change": -5.66, "changePercent": -1.36, "vwap": 413.66, "label": "September 21, 23", "changeOverTime": -0.0136}, "2023-09-20": {"open": 436, "high": 439.03, "low": 422.23, "close": 422.39, "adjClose": 422.35, "volume": 36710800, "unadjustedVolume": 36710800, "change": -13.61, "changePercent": -3.12, "vwap": 427.88, "label": "September 20, 23", "changeOverTime": -0.0312}, "2023-09-19": {"open": 438.33, "high": 439.66, "low": 430.02, "close": 435.2, "adjClose": 435.16, "volume": 37306400, "unadjustedVolume": 37306400, "change": -3.13, "changePercent": -0.71407, "vwap": 434.96, "label": "September 19, 23", "changeOverTime": -0.0071407}, "2023-09-18": {"open": 427.48, "high": 442.42, "low": 420, "close": 439.66, "adjClose": 439.62, "volume": 50027100, "unadjustedVolume": 50027100, "change": 12.18, "changePercent": 2.85, "vwap": 434.03, "label": "September 18, 23", "changeOverTime": 0.0285}, "2023-09-15": {"open": 453.41, "high": 455.99, "low": 438.08, "close": 439, "adjClose": 438.96, "volume": 50571300, "unadjustedVolume": 50571300, "change": -14.41, "changePercent": -3.18, "vwap": 444.36, "label": "September 15, 23", "changeOverTime": -0.0318}, "2023-09-14": {"open": 459.5, "high": 459.87, "low": 451.31, "close": 455.81, "adjClose": 455.77, "volume": 37009700, "unadjustedVolume": 37009700, "change": -3.69, "changePercent": -0.80305, "vwap": 455.66, "label": "September 14, 23", "changeOverTime": -0.0080305}, "2023-09-13": {"open": 446, "high": 459.3, "low": 445.03, "close": 454.85, "adjClose": 454.81, "volume": 39835500, "unadjustedVolume": 39835500, "change": 8.85, "changePercent": 1.98, "vwap": 453.06, "label": "September 13, 23", "changeOverTime": 0.0198}, "2023-09-12": {"open": 447.38, "high": 456.73, "low": 445.31, "close": 448.7, "adjClose": 448.66, "volume": 34925600, "unadjustedVolume": 34925600, "change": 1.32, "changePercent": 0.29505, "vwap": 450.25, "label": "September 12, 23", "changeOverTime": 0.0029505}, "2023-09-11": {"open": 461.48, "high": 461.63, "low": 443.12, "close": 451.78, "adjClose": 451.74, "volume": 47396600, "unadjustedVolume": 47396600, "change": -9.7, "changePercent": -2.1, "vwap": 452.18, "label": "September 11, 23", "changeOverTime": -0.021}, "2023-09-08": {"open": 459.42, "high": 466.06, "low": 452.71, "close": 455.72, "adjClose": 455.68, "volume": 47306900, "unadjustedVolume": 47306900, "change": -3.7, "changePercent": -0.80536, "vwap": 458.16, "label": "September 08, 23", "changeOverTime": -0.0080536}, "2023-09-07": {"open": 455.25, "high": 463.44, "low": 451.52, "close": 462.41, "adjClose": 462.37, "volume": 43333000, "unadjustedVolume": 43333000, "change": 7.16, "changePercent": 1.57, "vwap": 459.12, "label": "September 07, 23", "changeOverTime": 0.0157}, "2023-09-06": {"open": 484.41, "high": 485.49, "low": 465.8, "close": 470.61, "adjClose": 470.57, "volume": 46867000, "unadjustedVolume": 46867000, "change": -13.8, "changePercent": -2.85, "vwap": 473.97, "label": "September 06, 23", "changeOverTime": -0.0285}, "2023-09-05": {"open": 482.23, "high": 488.51, "low": 478.6, "close": 485.48, "adjClose": 485.4, "volume": 38265300, "unadjustedVolume": 38265300, "change": 3.25, "changePercent": 0.67395, "vwap": 484.2, "label": "September 05, 23", "changeOverTime": 0.0067395}, "2023-09-01": {"open": 497.62, "high": 498, "low": 481.42, "close": 485.09, "adjClose": 485.01, "volume": 46319100, "unadjustedVolume": 46319100, "change": -12.53, "changePercent": -2.52, "vwap": 488.17, "label": "September 01, 23", "changeOverTime": -0.0252}, "2023-08-31": {"open": 493.8, "high": 497.44, "low": 489.58, "close": 493.55, "adjClose": 493.47, "volume": 52857000, "unadjustedVolume": 52857000, "change": -0.25, "changePercent": -0.05062778, "vwap": 493.52, "label": "August 31, 23", "changeOverTime": -0.0005062778}, "2023-08-30": {"open": 490.44, "high": 499.27, "low": 484.25, "close": 492.64, "adjClose": 492.56, "volume": 73520600, "unadjustedVolume": 73520600, "change": 2.2, "changePercent": 0.44858, "vwap": 492.05, "label": "August 30, 23", "changeOverTime": 0.0044858}, "2023-08-29": {"open": 466.66, "high": 490.81, "low": 463.91, "close": 487.84, "adjClose": 487.76, "volume": 70139700, "unadjustedVolume": 70139700, "change": 21.18, "changePercent": 4.54, "vwap": 480.85, "label": "August 29, 23", "changeOverTime": 0.0454}, "2023-08-28": {"open": 464.82, "high": 469.8, "low": 448.88, "close": 468.35, "adjClose": 468.27, "volume": 68519200, "unadjustedVolume": 68519200, "change": 3.53, "changePercent": 0.75943, "vwap": 462.34, "label": "August 28, 23", "changeOverTime": 0.0075943}, "2023-08-25": {"open": 470.12, "high": 478.05, "low": 450.24, "close": 460.18, "adjClose": 460.1, "volume": 92534100, "unadjustedVolume": 92534100, "change": -9.94, "changePercent": -2.11, "vwap": 462.82, "label": "August 25, 23", "changeOverTime": -0.0211}, "2023-08-24": {"open": 502.16, "high": 502.66, "low": 471.59, "close": 471.63, "adjClose": 471.55, "volume": 115604400, "unadjustedVolume": 115604400, "change": -30.53, "changePercent": -6.08, "vwap": 481.96, "label": "August 24, 23", "changeOverTime": -0.0608}, "2023-08-23": {"open": 458.66, "high": 472, "low": 452.08, "close": 471.16, "adjClose": 471.08, "volume": 77904600, "unadjustedVolume": 77904600, "change": 12.5, "changePercent": 2.73, "vwap": 465.08, "label": "August 23, 23", "changeOverTime": 0.0273}, "2023-08-22": {"open": 481.35, "high": 481.87, "low": 453.33, "close": 456.68, "adjClose": 456.6, "volume": 75720700, "unadjustedVolume": 75720700, "change": -24.67, "changePercent": -5.13, "vwap": 463.96, "label": "August 22, 23", "changeOverTime": -0.0513}, "2023-08-21": {"open": 444.94, "high": 470.65, "low": 442.22, "close": 469.67, "adjClose": 469.59, "volume": 69257300, "unadjustedVolume": 69257300, "change": 24.73, "changePercent": 5.56, "vwap": 460.85, "label": "August 21, 23", "changeOverTime": 0.0556}, "2023-08-18": {"open": 426.35, "high": 435.78, "low": 416.6, "close": 432.99, "adjClose": 432.92, "volume": 58262200, "unadjustedVolume": 58262200, "change": 6.64, "changePercent": 1.56, "vwap": 428.46, "label": "August 18, 23", "changeOverTime": 0.0156}, "2023-08-17": {"open": 439.7, "high": 440.62, "low": 430.01, "close": 433.44, "adjClose": 433.37, "volume": 45239500, "unadjustedVolume": 45239500, "change": -6.26, "changePercent": -1.42, "vwap": 434.69, "label": "August 17, 23", "changeOverTime": -0.0142}, "2023-08-16": {"open": 445.2, "high": 446.75, "low": 434.06, "close": 434.86, "adjClose": 434.79, "volume": 52745100, "unadjustedVolume": 52745100, "change": -10.34, "changePercent": -2.32, "vwap": 438.56, "label": "August 16, 23", "changeOverTime": -0.0232}, "2023-08-15": {"open": 445.6, "high": 452.68, "low": 437.1, "close": 439.4, "adjClose": 439.33, "volume": 67651200, "unadjustedVolume": 67651200, "change": -6.2, "changePercent": -1.39, "vwap": 443.06, "label": "August 15, 23", "changeOverTime": -0.0139}, "2023-08-14": {"open": 404.86, "high": 438, "low": 403.11, "close": 437.53, "adjClose": 437.46, "volume": 69028600, "unadjustedVolume": 69028600, "change": 32.67, "changePercent": 8.07, "vwap": 426.21, "label": "August 14, 23", "changeOverTime": 0.0807}, "2023-08-11": {"open": 417.51, "high": 420.18, "low": 406.39, "close": 408.55, "adjClose": 408.48, "volume": 53200900, "unadjustedVolume": 53200900, "change": -8.96, "changePercent": -2.15, "vwap": 411.71, "label": "August 11, 23", "changeOverTime": -0.0215}, "2023-08-10": {"open": 421.6, "high": 435.74, "low": 418.35, "close": 423.88, "adjClose": 423.81, "volume": 49270500, "unadjustedVolume": 49270500, "change": 2.28, "changePercent": 0.5408, "vwap": 425.99, "label": "August 10, 23", "changeOverTime": 0.005408}, "2023-08-09": {"open": 442.74, "high": 443.12, "low": 421.34, "close": 425.54, "adjClose": 425.47, "volume": 58644900, "unadjustedVolume": 58644900, "change": -17.2, "changePercent": -3.88, "vwap": 430, "label": "August 09, 23", "changeOverTime": -0.0388}, "2023-08-08": {"open": 448.53, "high": 452.42, "low": 440.56, "close": 446.64, "adjClose": 446.56, "volume": 35384300, "unadjustedVolume": 35384300, "change": -1.89, "changePercent": -0.42138, "vwap": 446.54, "label": "August 08, 23", "changeOverTime": -0.0042138}, "2023-08-07": {"open": 451.11, "high": 455.4, "low": 445.63, "close": 454.17, "adjClose": 454.09, "volume": 32215400, "unadjustedVolume": 32215400, "change": 3.06, "changePercent": 0.67833, "vwap": 451.73, "label": "August 07, 23", "changeOverTime": 0.0067833}, "2023-08-04": {"open": 449.85, "high": 456.42, "low": 443.93, "close": 446.8, "adjClose": 446.72, "volume": 36225800, "unadjustedVolume": 36225800, "change": -3.05, "changePercent": -0.678, "vwap": 449.05, "label": "August 04, 23", "changeOverTime": -0.00678}, "2023-08-03": {"open": 438, "high": 451.18, "low": 438, "close": 445.15, "adjClose": 445.07, "volume": 32417600, "unadjustedVolume": 32417600, "change": 7.15, "changePercent": 1.63, "vwap": 444.78, "label": "August 03, 23", "changeOverTime": 0.0163}, "2023-08-02": {"open": 458.31, "high": 458.4, "low": 433.87, "close": 442.69, "adjClose": 442.61, "volume": 53014200, "unadjustedVolume": 53014200, "change": -15.62, "changePercent": -3.41, "vwap": 444.99, "label": "August 02, 23", "changeOverTime": -0.0341}, "2023-08-01": {"open": 464.6, "high": 469, "low": 460.27, "close": 465.07, "adjClose": 464.99, "volume": 23785800, "unadjustedVolume": 23785800, "change": 0.47, "changePercent": 0.10116, "vwap": 464.78, "label": "August 01, 23", "changeOverTime": 0.0010116}, "2023-07-31": {"open": 467.54, "high": 471.3, "low": 465.06, "close": 467.29, "adjClose": 467.21, "volume": 25105500, "unadjustedVolume": 25105500, "change": -0.25, "changePercent": -0.05347136, "vwap": 467.88, "label": "July 31, 23", "changeOverTime": -0.0005347136}, "2023-07-28": {"open": 466.68, "high": 470.27, "low": 463.81, "close": 467.5, "adjClose": 467.42, "volume": 33119400, "unadjustedVolume": 33119400, "change": 0.82, "changePercent": 0.17571, "vwap": 467.19, "label": "July 28, 23", "changeOverTime": 0.0017571}, "2023-07-27": {"open": 465.19, "high": 473.95, "low": 457.5, "close": 459, "adjClose": 458.92, "volume": 45597600, "unadjustedVolume": 45597600, "change": -6.19, "changePercent": -1.33, "vwap": 463.48, "label": "July 27, 23", "changeOverTime": -0.0133}, "2023-07-26": {"open": 460.21, "high": 460.53, "low": 446.3, "close": 454.52, "adjClose": 454.44, "volume": 36423700, "unadjustedVolume": 36423700, "change": -5.69, "changePercent": -1.24, "vwap": 453.78, "label": "July 26, 23", "changeOverTime": -0.0124}, "2023-07-25": {"open": 449.41, "high": 461.83, "low": 449.23, "close": 456.79, "adjClose": 456.71, "volume": 34808100, "unadjustedVolume": 34808100, "change": 7.38, "changePercent": 1.64, "vwap": 455.95, "label": "July 25, 23", "changeOverTime": 0.0164}, "2023-07-24": {"open": 447.31, "high": 451.09, "low": 440.4, "close": 446.12, "adjClose": 446.04, "volume": 38251600, "unadjustedVolume": 38251600, "change": -1.19, "changePercent": -0.26603, "vwap": 445.87, "label": "July 24, 23", "changeOverTime": -0.0026603}, "2023-07-21": {"open": 457.88, "high": 458.66, "low": 441, "close": 443.09, "adjClose": 443.01, "volume": 96283200, "unadjustedVolume": 96283200, "change": -14.79, "changePercent": -3.23, "vwap": 447.58, "label": "July 21, 23", "changeOverTime": -0.0323}, "2023-07-20": {"open": 465.07, "high": 470.87, "low": 450.62, "close": 455.2, "adjClose": 455.12, "volume": 53786500, "unadjustedVolume": 53786500, "change": -9.87, "changePercent": -2.12, "vwap": 458.9, "label": "July 20, 23", "changeOverTime": -0.0212}, "2023-07-19": {"open": 474.64, "high": 478.18, "low": 467.42, "close": 470.77, "adjClose": 470.69, "volume": 42750200, "unadjustedVolume": 42750200, "change": -3.87, "changePercent": -0.81535, "vwap": 472.12, "label": "July 19, 23", "changeOverTime": -0.0081535}, "2023-07-18": {"open": 467.01, "high": 478.96, "low": 457.34, "close": 474.94, "adjClose": 474.86, "volume": 57019000, "unadjustedVolume": 57019000, "change": 7.93, "changePercent": 1.7, "vwap": 470.41, "label": "July 18, 23", "changeOverTime": 0.017}, "2023-07-17": {"open": 462.89, "high": 464.96, "low": 452.62, "close": 464.61, "adjClose": 464.53, "volume": 51048800, "unadjustedVolume": 51048800, "change": 1.72, "changePercent": 0.37158, "vwap": 460.73, "label": "July 17, 23", "changeOverTime": 0.0037158}, "2023-07-14": {"open": 465.83, "high": 480.88, "low": 450.6, "close": 454.69, "adjClose": 454.61, "volume": 77066400, "unadjustedVolume": 77066400, "change": -11.14, "changePercent": -2.39, "vwap": 462.06, "label": "July 14, 23", "changeOverTime": -0.0239}, "2023-07-13": {"open": 445.18, "high": 461.55, "low": 444.92, "close": 459.77, "adjClose": 459.69, "volume": 47820400, "unadjustedVolume": 47820400, "change": 14.59, "changePercent": 3.28, "vwap": 455.41, "label": "July 13, 23", "changeOverTime": 0.0328}, "2023-07-12": {"open": 430.33, "high": 439.35, "low": 427.77, "close": 439.02, "adjClose": 438.95, "volume": 48127700, "unadjustedVolume": 48127700, "change": 8.69, "changePercent": 2.02, "vwap": 435.38, "label": "July 12, 23", "changeOverTime": 0.0202}, "2023-07-11": {"open": 424.81, "high": 427.58, "low": 420.67, "close": 424.05, "adjClose": 423.98, "volume": 29824400, "unadjustedVolume": 29824400, "change": -0.76, "changePercent": -0.1789, "vwap": 424.1, "label": "July 11, 23", "changeOverTime": -0.001789}, "2023-07-10": {"open": 426.57, "high": 428.11, "low": 416.49, "close": 421.8, "adjClose": 421.73, "volume": 35390800, "unadjustedVolume": 35390800, "change": -4.77, "changePercent": -1.12, "vwap": 422.13, "label": "July 10, 23", "changeOverTime": -0.0112}, "2023-07-07": {"open": 423.22, "high": 432.14, "low": 421.8, "close": 425.03, "adjClose": 424.96, "volume": 35525300, "unadjustedVolume": 35525300, "change": 1.81, "changePercent": 0.42767, "vwap": 426.32, "label": "July 07, 23", "changeOverTime": 0.0042767}, "2023-07-06": {"open": 418.44, "high": 421.79, "low": 413.46, "close": 421.03, "adjClose": 420.96, "volume": 30358200, "unadjustedVolume": 30358200, "change": 2.59, "changePercent": 0.61897, "vwap": 418.76, "label": "July 06, 23", "changeOverTime": 0.0061897}, "2023-07-05": {"open": 421.35, "high": 431.77, "low": 420.85, "close": 423.17, "adjClose": 423.1, "volume": 32361800, "unadjustedVolume": 32361800, "change": 1.82, "changePercent": 0.43194, "vwap": 425.26, "label": "July 05, 23", "changeOverTime": 0.0043194}, "2023-07-03": {"open": 425.17, "high": 428.98, "low": 422.02, "close": 424.13, "adjClose": 424.06, "volume": 19820900, "unadjustedVolume": 19820900, "change": -1.04, "changePercent": -0.24461, "vwap": 425.04, "label": "July 03, 23", "changeOverTime": -0.0024461}, "2023-06-30": {"open": 416.8, "high": 425.5, "low": 415.01, "close": 423.02, "adjClose": 422.95, "volume": 50053400, "unadjustedVolume": 50053400, "change": 6.22, "changePercent": 1.49, "vwap": 421.18, "label": "June 30, 23", "changeOverTime": 0.0149}, "2023-06-29": {"open": 415.58, "high": 416, "low": 406, "close": 408.22, "adjClose": 408.15, "volume": 38051400, "unadjustedVolume": 38051400, "change": -7.36, "changePercent": -1.77, "vwap": 410.07, "label": "June 29, 23", "changeOverTime": -0.0177}, "2023-06-28": {"open": 406.6, "high": 418.45, "low": 405.18, "close": 411.17, "adjClose": 411.1, "volume": 58263900, "unadjustedVolume": 58263900, "change": 4.57, "changePercent": 1.12, "vwap": 411.6, "label": "June 28, 23", "changeOverTime": 0.0112}, "2023-06-27": {"open": 407.99, "high": 419.4, "low": 404.48, "close": 418.76, "adjClose": 418.69, "volume": 46217500, "unadjustedVolume": 46217500, "change": 10.77, "changePercent": 2.64, "vwap": 414.21, "label": "June 27, 23", "changeOverTime": 0.0264}, "2023-06-26": {"open": 424.61, "high": 427.64, "low": 401, "close": 406.32, "adjClose": 406.25, "volume": 59432200, "unadjustedVolume": 59432200, "change": -18.29, "changePercent": -4.31, "vwap": 411.65, "label": "June 26, 23", "changeOverTime": -0.0431}, "2023-06-23": {"open": 424.64, "high": 428.09, "low": 420.15, "close": 422.09, "adjClose": 422.02, "volume": 35632300, "unadjustedVolume": 35632300, "change": -2.55, "changePercent": -0.60051, "vwap": 423.44, "label": "June 23, 23", "changeOverTime": -0.0060051}, "2023-06-22": {"open": 422.53, "high": 434.26, "low": 422.34, "close": 430.25, "adjClose": 430.18, "volume": 41773700, "unadjustedVolume": 41773700, "change": 7.72, "changePercent": 1.83, "vwap": 428.95, "label": "June 22, 23", "changeOverTime": 0.0183}, "2023-06-21": {"open": 435.01, "high": 436.15, "low": 420.8, "close": 430.45, "adjClose": 430.38, "volume": 55160300, "unadjustedVolume": 55160300, "change": -4.56, "changePercent": -1.05, "vwap": 429.13, "label": "June 21, 23", "changeOverTime": -0.0105}, "2023-06-20": {"open": 429.98, "high": 439.9, "low": 426.74, "close": 438.08, "adjClose": 438.01, "volume": 45115300, "unadjustedVolume": 45115300, "change": 8.1, "changePercent": 1.88, "vwap": 434.91, "label": "June 20, 23", "changeOverTime": 0.0188}, "2023-06-16": {"open": 434.5, "high": 437.21, "low": 426.61, "close": 426.92, "adjClose": 426.85, "volume": 65475500, "unadjustedVolume": 65475500, "change": -7.58, "changePercent": -1.74, "vwap": 430.25, "label": "June 16, 23", "changeOverTime": -0.0174}, "2023-06-15": {"open": 426.02, "high": 432.89, "low": 421.47, "close": 426.53, "adjClose": 426.46, "volume": 56862200, "unadjustedVolume": 56862200, "change": 0.51, "changePercent": 0.11971, "vwap": 426.96, "label": "June 15, 23", "changeOverTime": 0.0011971}, "2023-06-14": {"open": 408.24, "high": 430, "low": 405.52, "close": 429.97, "adjClose": 429.9, "volume": 74046500, "unadjustedVolume": 74046500, "change": 21.73, "changePercent": 5.32, "vwap": 421.83, "label": "June 14, 23", "changeOverTime": 0.0532}, "2023-06-13": {"open": 401.86, "high": 411.01, "low": 397.4, "close": 410.22, "adjClose": 410.15, "volume": 61320800, "unadjustedVolume": 61320800, "change": 8.36, "changePercent": 2.08, "vwap": 406.21, "label": "June 13, 23", "changeOverTime": 0.0208}, "2023-06-12": {"open": 392, "high": 395.3, "low": 386.18, "close": 394.82, "adjClose": 394.75, "volume": 38870100, "unadjustedVolume": 38870100, "change": 2.82, "changePercent": 0.71939, "vwap": 392.1, "label": "June 12, 23", "changeOverTime": 0.0071939}, "2023-06-09": {"open": 390.37, "high": 397.11, "low": 385.67, "close": 387.7, "adjClose": 387.63, "volume": 42722000, "unadjustedVolume": 42722000, "change": -2.67, "changePercent": -0.68397, "vwap": 390.16, "label": "June 09, 23", "changeOverTime": -0.0068397}, "2023-06-08": {"open": 377.24, "high": 388.64, "low": 375.05, "close": 385.1, "adjClose": 385.03, "volume": 41777200, "unadjustedVolume": 41777200, "change": 7.86, "changePercent": 2.08, "vwap": 382.93, "label": "June 08, 23", "changeOverTime": 0.0208}, "2023-06-07": {"open": 389.15, "high": 394.99, "low": 373.56, "close": 374.75, "adjClose": 374.69, "volume": 51199800, "unadjustedVolume": 51199800, "change": -14.4, "changePercent": -3.7, "vwap": 381.1, "label": "June 07, 23", "changeOverTime": -0.037}, "2023-06-06": {"open": 388.3, "high": 391.6, "low": 381.48, "close": 386.54, "adjClose": 386.43, "volume": 38872900, "unadjustedVolume": 38872900, "change": -1.76, "changePercent": -0.45326, "vwap": 386.54, "label": "June 06, 23", "changeOverTime": -0.0045326}, "2023-06-05": {"open": 389.09, "high": 395.65, "low": 387.07, "close": 391.71, "adjClose": 391.6, "volume": 39609400, "unadjustedVolume": 39609400, "change": 2.62, "changePercent": 0.67337, "vwap": 391.48, "label": "June 05, 23", "changeOverTime": 0.0067337}, "2023-06-02": {"open": 400.97, "high": 405, "low": 390.58, "close": 393.27, "adjClose": 393.16, "volume": 48165500, "unadjustedVolume": 48165500, "change": -7.7, "changePercent": -1.92, "vwap": 396.28, "label": "June 02, 23", "changeOverTime": -0.0192}, "2023-06-01": {"open": 384.89, "high": 400.5, "low": 383.4, "close": 397.7, "adjClose": 397.59, "volume": 63587300, "unadjustedVolume": 63587300, "change": 12.81, "changePercent": 3.33, "vwap": 393.87, "label": "June 01, 23", "changeOverTime": 0.0333}, "2023-05-31": {"open": 394.88, "high": 402.95, "low": 378.22, "close": 378.34, "adjClose": 378.24, "volume": 100258000, "unadjustedVolume": 100258000, "change": -16.54, "changePercent": -4.19, "vwap": 386.5, "label": "May 31, 23", "changeOverTime": -0.0419}, "2023-05-30": {"open": 405.95, "high": 419.38, "low": 399.49, "close": 401.11, "adjClose": 401, "volume": 92340100, "unadjustedVolume": 92340100, "change": -4.84, "changePercent": -1.19, "vwap": 406.66, "label": "May 30, 23", "changeOverTime": -0.0119}, "2023-05-26": {"open": 378.9, "high": 391.7, "low": 375.5, "close": 389.46, "adjClose": 389.35, "volume": 71439700, "unadjustedVolume": 71439700, "change": 10.56, "changePercent": 2.79, "vwap": 385.55, "label": "May 26, 23", "changeOverTime": 0.0279}, "2023-05-25": {"open": 385.23, "high": 394.8, "low": 366.35, "close": 379.8, "adjClose": 379.7, "volume": 154391100, "unadjustedVolume": 154391100, "change": -5.43, "changePercent": -1.41, "vwap": 380.32, "label": "May 25, 23", "changeOverTime": -0.0141}, "2023-05-24": {"open": 302.1, "high": 306.07, "low": 298.06, "close": 305.38, "adjClose": 305.3, "volume": 72141900, "unadjustedVolume": 72141900, "change": 3.28, "changePercent": 1.09, "vwap": 303.17, "label": "May 24, 23", "changeOverTime": 0.0109}, "2023-05-23": {"open": 310, "high": 312.88, "low": 306.31, "close": 306.88, "adjClose": 306.8, "volume": 35625300, "unadjustedVolume": 35625300, "change": -3.12, "changePercent": -1.01, "vwap": 308.69, "label": "May 23, 23", "changeOverTime": -0.0101}, "2023-05-22": {"open": 309.01, "high": 315.2, "low": 306.8, "close": 311.76, "adjClose": 311.67, "volume": 37200000, "unadjustedVolume": 37200000, "change": 2.75, "changePercent": 0.88994, "vwap": 311.25, "label": "May 22, 23", "changeOverTime": 0.0088994}, "2023-05-19": {"open": 315.36, "high": 315.8, "low": 309.16, "close": 312.64, "adjClose": 312.55, "volume": 47312400, "unadjustedVolume": 47312400, "change": -2.72, "changePercent": -0.86251, "vwap": 312.53, "label": "May 19, 23", "changeOverTime": -0.0086251}, "2023-05-18": {"open": 304.1, "high": 318.28, "low": 303.2, "close": 316.78, "adjClose": 316.69, "volume": 74872500, "unadjustedVolume": 74872500, "change": 12.68, "changePercent": 4.17, "vwap": 312.75, "label": "May 18, 23", "changeOverTime": 0.0417}, "2023-05-17": {"open": 295.84, "high": 301.99, "low": 294.3, "close": 301.78, "adjClose": 301.7, "volume": 43253500, "unadjustedVolume": 43253500, "change": 5.94, "changePercent": 2.01, "vwap": 299.36, "label": "May 17, 23", "changeOverTime": 0.0201}, "2023-05-16": {"open": 288.41, "high": 298.7, "low": 288.32, "close": 292.13, "adjClose": 292.05, "volume": 44940500, "unadjustedVolume": 44940500, "change": 3.72, "changePercent": 1.29, "vwap": 293.05, "label": "May 16, 23", "changeOverTime": 0.0129}, "2023-05-15": {"open": 285.08, "high": 289.69, "low": 281.52, "close": 289.53, "adjClose": 289.45, "volume": 29392600, "unadjustedVolume": 29392600, "change": 4.45, "changePercent": 1.56, "vwap": 286.91, "label": "May 15, 23", "changeOverTime": 0.0156}, "2023-05-12": {"open": 285.29, "high": 287.8, "low": 280.46, "close": 283.4, "adjClose": 283.32, "volume": 27402700, "unadjustedVolume": 27402700, "change": -1.89, "changePercent": -0.66248, "vwap": 283.89, "label": "May 12, 23", "changeOverTime": -0.0066248}, "2023-05-11": {"open": 288.96, "high": 289.5, "low": 282.46, "close": 285.78, "adjClose": 285.7, "volume": 32214900, "unadjustedVolume": 32214900, "change": -3.18, "changePercent": -1.1, "vwap": 285.91, "label": "May 11, 23", "changeOverTime": -0.011}, "2023-05-10": {"open": 290.05, "high": 291.13, "low": 284.61, "close": 288.85, "adjClose": 288.77, "volume": 36935000, "unadjustedVolume": 36935000, "change": -1.2, "changePercent": -0.41372, "vwap": 288.2, "label": "May 10, 23", "changeOverTime": -0.0041372}, "2023-05-09": {"open": 288.99, "high": 289.73, "low": 284.5, "close": 285.71, "adjClose": 285.63, "volume": 31486900, "unadjustedVolume": 31486900, "change": -3.28, "changePercent": -1.13, "vwap": 286.65, "label": "May 09, 23", "changeOverTime": -0.0113}, "2023-05-08": {"open": 285.22, "high": 292.2, "low": 283.5, "close": 291.51, "adjClose": 291.43, "volume": 34497900, "unadjustedVolume": 34497900, "change": 6.29, "changePercent": 2.21, "vwap": 289.07, "label": "May 08, 23", "changeOverTime": 0.0221}, "2023-05-05": {"open": 278.26, "high": 287.55, "low": 277.31, "close": 286.8, "adjClose": 286.72, "volume": 36101400, "unadjustedVolume": 36101400, "change": 8.54, "changePercent": 3.07, "vwap": 283.89, "label": "May 05, 23", "changeOverTime": 0.0307}, "2023-05-04": {"open": 276.51, "high": 278.59, "low": 272.4, "close": 275.62, "adjClose": 275.54, "volume": 32185000, "unadjustedVolume": 32185000, "change": -0.89, "changePercent": -0.32187, "vwap": 275.54, "label": "May 04, 23", "changeOverTime": -0.0032187}, "2023-05-03": {"open": 278.4, "high": 283.67, "low": 274.72, "close": 278.02, "adjClose": 277.94, "volume": 38338700, "unadjustedVolume": 38338700, "change": -0.38, "changePercent": -0.13649, "vwap": 278.8, "label": "May 03, 23", "changeOverTime": -0.0013649}, "2023-05-02": {"open": 286.8, "high": 288.36, "low": 280.83, "close": 282.1, "adjClose": 282.02, "volume": 40273000, "unadjustedVolume": 40273000, "change": -4.7, "changePercent": -1.64, "vwap": 283.76, "label": "May 02, 23", "changeOverTime": -0.0164}, "2023-05-01": {"open": 278.4, "high": 290.58, "low": 277.8, "close": 289.1, "adjClose": 289.02, "volume": 57032900, "unadjustedVolume": 57032900, "change": 10.7, "changePercent": 3.84, "vwap": 285.83, "label": "May 01, 23", "changeOverTime": 0.0384}, "2023-04-28": {"open": 272.25, "high": 277.58, "low": 270.71, "close": 277.49, "adjClose": 277.41, "volume": 29168700, "unadjustedVolume": 29168700, "change": 5.24, "changePercent": 1.92, "vwap": 275.26, "label": "April 28, 23", "changeOverTime": 0.0192}, "2023-04-27": {"open": 273.63, "high": 274.95, "low": 266.25, "close": 272.26, "adjClose": 272.19, "volume": 37716100, "unadjustedVolume": 37716100, "change": -1.37, "changePercent": -0.50068, "vwap": 271.15, "label": "April 27, 23", "changeOverTime": -0.0050068}, "2023-04-26": {"open": 270.02, "high": 273.3, "low": 267.05, "close": 269.56, "adjClose": 269.49, "volume": 40633700, "unadjustedVolume": 40633700, "change": -0.46, "changePercent": -0.17036, "vwap": 269.97, "label": "April 26, 23", "changeOverTime": -0.0017036}, "2023-04-25": {"open": 270.78, "high": 272.47, "low": 262.25, "close": 262.41, "adjClose": 262.34, "volume": 37852700, "unadjustedVolume": 37852700, "change": -8.37, "changePercent": -3.09, "vwap": 265.71, "label": "April 25, 23", "changeOverTime": -0.0309}, "2023-04-24": {"open": 270.13, "high": 273.66, "low": 266.71, "close": 270.42, "adjClose": 270.35, "volume": 33928200, "unadjustedVolume": 33928200, "change": 0.29, "changePercent": 0.10736, "vwap": 270.26, "label": "April 24, 23", "changeOverTime": 0.0010736}, "2023-04-21": {"open": 269.52, "high": 271.83, "low": 267.22, "close": 271.19, "adjClose": 271.12, "volume": 34510300, "unadjustedVolume": 34510300, "change": 1.67, "changePercent": 0.61962, "vwap": 270.08, "label": "April 21, 23", "changeOverTime": 0.0061962}, "2023-04-20": {"open": 276.71, "high": 280.3, "low": 270, "close": 271.04, "adjClose": 270.97, "volume": 42771300, "unadjustedVolume": 42771300, "change": -5.67, "changePercent": -2.05, "vwap": 273.78, "label": "April 20, 23", "changeOverTime": -0.0205}, "2023-04-19": {"open": 273.61, "high": 280, "low": 272.32, "close": 279.31, "adjClose": 279.23, "volume": 35866000, "unadjustedVolume": 35866000, "change": 5.7, "changePercent": 2.08, "vwap": 277.21, "label": "April 19, 23", "changeOverTime": 0.0208}, "2023-04-18": {"open": 275.33, "high": 281.1, "low": 273.57, "close": 276.67, "adjClose": 276.59, "volume": 60481200, "unadjustedVolume": 60481200, "change": 1.34, "changePercent": 0.48669, "vwap": 277.11, "label": "April 18, 23", "changeOverTime": 0.0048669}, "2023-04-17": {"open": 265.65, "high": 270.06, "low": 264.33, "close": 270.02, "adjClose": 269.95, "volume": 32147100, "unadjustedVolume": 32147100, "change": 4.37, "changePercent": 1.65, "vwap": 268.14, "label": "April 17, 23", "changeOverTime": 0.0165}, "2023-04-14": {"open": 265.04, "high": 268.83, "low": 262.2, "close": 267.58, "adjClose": 267.51, "volume": 39566000, "unadjustedVolume": 39566000, "change": 2.54, "changePercent": 0.95835, "vwap": 266.2, "label": "April 14, 23", "changeOverTime": 0.0095835}, "2023-04-13": {"open": 267.34, "high": 268.87, "low": 263.29, "close": 264.63, "adjClose": 264.56, "volume": 35361500, "unadjustedVolume": 35361500, "change": -2.71, "changePercent": -1.01, "vwap": 265.6, "label": "April 13, 23", "changeOverTime": -0.0101}, "2023-04-12": {"open": 273.7, "high": 274.68, "low": 264.48, "close": 264.95, "adjClose": 264.88, "volume": 44625900, "unadjustedVolume": 44625900, "change": -8.75, "changePercent": -3.2, "vwap": 268.04, "label": "April 12, 23", "changeOverTime": -0.032}, "2023-04-11": {"open": 277.24, "high": 277.9, "low": 271.26, "close": 271.69, "adjClose": 271.62, "volume": 31437800, "unadjustedVolume": 31437800, "change": -5.55, "changePercent": -2, "vwap": 273.62, "label": "April 11, 23", "changeOverTime": -0.02}, "2023-04-10": {"open": 268.23, "high": 276.21, "low": 266.69, "close": 275.79, "adjClose": 275.71, "volume": 39527900, "unadjustedVolume": 39527900, "change": 7.56, "changePercent": 2.82, "vwap": 272.9, "label": "April 10, 23", "changeOverTime": 0.0282}, "2023-04-06": {"open": 265.84, "high": 270.8, "low": 264.27, "close": 270.37, "adjClose": 270.3, "volume": 39765400, "unadjustedVolume": 39765400, "change": 4.53, "changePercent": 1.7, "vwap": 268.48, "label": "April 06, 23", "changeOverTime": 0.017}, "2023-04-05": {"open": 268.29, "high": 269.98, "low": 263.95, "close": 268.81, "adjClose": 268.74, "volume": 51501500, "unadjustedVolume": 51501500, "change": 0.52, "changePercent": 0.19382, "vwap": 267.58, "label": "April 05, 23", "changeOverTime": 0.0019382}, "2023-04-04": {"open": 279.66, "high": 280, "low": 273.07, "close": 274.53, "adjClose": 274.45, "volume": 36859200, "unadjustedVolume": 36859200, "change": -5.13, "changePercent": -1.83, "vwap": 275.87, "label": "April 04, 23", "changeOverTime": -0.0183}, "2023-04-03": {"open": 275.09, "high": 280, "low": 273.36, "close": 279.65, "adjClose": 279.57, "volume": 39871600, "unadjustedVolume": 39871600, "change": 4.56, "changePercent": 1.66, "vwap": 277.67, "label": "April 03, 23", "changeOverTime": 0.0166}, "2023-03-31": {"open": 271.4, "high": 278.34, "low": 271.05, "close": 277.77, "adjClose": 277.69, "volume": 43393300, "unadjustedVolume": 43393300, "change": 6.37, "changePercent": 2.35, "vwap": 275.72, "label": "March 31, 23", "changeOverTime": 0.0235}, "2023-03-30": {"open": 272.29, "high": 274.99, "low": 271.02, "close": 273.83, "adjClose": 273.76, "volume": 36451600, "unadjustedVolume": 36451600, "change": 1.54, "changePercent": 0.56557, "vwap": 273.28, "label": "March 30, 23", "changeOverTime": 0.0056557}, "2023-03-29": {"open": 268.25, "high": 270.78, "low": 265.97, "close": 269.84, "adjClose": 269.77, "volume": 39369400, "unadjustedVolume": 39369400, "change": 1.59, "changePercent": 0.59273, "vwap": 268.86, "label": "March 29, 23", "changeOverTime": 0.0059273}, "2023-03-28": {"open": 264.47, "high": 265.13, "low": 258.5, "close": 264.1, "adjClose": 264.03, "volume": 35610400, "unadjustedVolume": 35610400, "change": -0.37, "changePercent": -0.1399, "vwap": 262.58, "label": "March 28, 23", "changeOverTime": -0.001399}, "2023-03-27": {"open": 268.37, "high": 270, "low": 263.65, "close": 265.31, "adjClose": 265.24, "volume": 36102600, "unadjustedVolume": 36102600, "change": -3.06, "changePercent": -1.14, "vwap": 266.32, "label": "March 27, 23", "changeOverTime": -0.0114}, "2023-03-24": {"open": 270.31, "high": 271.67, "low": 263.55, "close": 267.79, "adjClose": 267.72, "volume": 45492000, "unadjustedVolume": 45492000, "change": -2.52, "changePercent": -0.93226, "vwap": 267.67, "label": "March 24, 23", "changeOverTime": -0.0093226}, "2023-03-23": {"open": 271.15, "high": 274.99, "low": 266.9, "close": 271.91, "adjClose": 271.84, "volume": 56488900, "unadjustedVolume": 56488900, "change": 0.76, "changePercent": 0.28029, "vwap": 271.27, "label": "March 23, 23", "changeOverTime": 0.0028029}, "2023-03-22": {"open": 264.25, "high": 275.89, "low": 262.37, "close": 264.68, "adjClose": 264.61, "volume": 79729500, "unadjustedVolume": 79729500, "change": 0.43, "changePercent": 0.16272, "vwap": 267.65, "label": "March 22, 23", "changeOverTime": 0.0016272}, "2023-03-21": {"open": 261.8, "high": 263.92, "low": 253.81, "close": 261.99, "adjClose": 261.92, "volume": 54740800, "unadjustedVolume": 54740800, "change": 0.19, "changePercent": 0.07257448, "vwap": 259.91, "label": "March 21, 23", "changeOverTime": 0.0007257448}, "2023-03-20": {"open": 256.15, "high": 260.24, "low": 251.3, "close": 259, "adjClose": 258.93, "volume": 43274700, "unadjustedVolume": 43274700, "change": 2.85, "changePercent": 1.11, "vwap": 256.85, "label": "March 20, 23", "changeOverTime": 0.0111}, "2023-03-17": {"open": 259.82, "high": 263.99, "low": 256.68, "close": 257.25, "adjClose": 257.18, "volume": 84854700, "unadjustedVolume": 84854700, "change": -2.57, "changePercent": -0.98915, "vwap": 259.31, "label": "March 17, 23", "changeOverTime": -0.0098915}, "2023-03-16": {"open": 240.27, "high": 255.88, "low": 238.94, "close": 255.41, "adjClose": 255.34, "volume": 58325300, "unadjustedVolume": 58325300, "change": 15.14, "changePercent": 6.3, "vwap": 250.08, "label": "March 16, 23", "changeOverTime": 0.063}, "2023-03-15": {"open": 237.61, "high": 242.86, "low": 233.6, "close": 242.28, "adjClose": 242.21, "volume": 52448600, "unadjustedVolume": 52448600, "change": 4.67, "changePercent": 1.97, "vwap": 239.58, "label": "March 15, 23", "changeOverTime": 0.0197}, "2023-03-14": {"open": 234.96, "high": 242.19, "low": 234.6, "close": 240.63, "adjClose": 240.56, "volume": 47491000, "unadjustedVolume": 47491000, "change": 5.67, "changePercent": 2.41, "vwap": 239.14, "label": "March 14, 23", "changeOverTime": 0.0241}, "2023-03-13": {"open": 227.52, "high": 232.98, "low": 222.97, "close": 229.66, "adjClose": 229.6, "volume": 42189000, "unadjustedVolume": 42189000, "change": 2.14, "changePercent": 0.94058, "vwap": 228.54, "label": "March 13, 23", "changeOverTime": 0.0094058}, "2023-03-10": {"open": 234.09, "high": 236.27, "low": 227.26, "close": 229.65, "adjClose": 229.59, "volume": 47486600, "unadjustedVolume": 47486600, "change": -4.44, "changePercent": -1.9, "vwap": 231.06, "label": "March 10, 23", "changeOverTime": -0.019}, "2023-03-09": {"open": 241.75, "high": 244.54, "low": 233.83, "close": 234.36, "adjClose": 234.3, "volume": 50125700, "unadjustedVolume": 50125700, "change": -7.39, "changePercent": -3.06, "vwap": 237.58, "label": "March 09, 23", "changeOverTime": -0.0306}, "2023-03-08": {"open": 234.87, "high": 242, "low": 234.24, "close": 241.81, "adjClose": 241.74, "volume": 51357300, "unadjustedVolume": 51357300, "change": 6.94, "changePercent": 2.95, "vwap": 239.35, "label": "March 08, 23", "changeOverTime": 0.0295}, "2023-03-07": {"open": 236, "high": 241.25, "low": 232.41, "close": 232.88, "adjClose": 232.82, "volume": 51515400, "unadjustedVolume": 51515400, "change": -3.12, "changePercent": -1.32, "vwap": 235.51, "label": "March 07, 23", "changeOverTime": -0.0132}, "2023-03-06": {"open": 238.91, "high": 242.48, "low": 234.87, "close": 235.54, "adjClose": 235.44, "volume": 43742900, "unadjustedVolume": 43742900, "change": -3.37, "changePercent": -1.41, "vwap": 237.63, "label": "March 06, 23", "changeOverTime": -0.0141}, "2023-03-03": {"open": 233.2, "high": 239, "low": 231.3, "close": 238.9, "adjClose": 238.79, "volume": 41239300, "unadjustedVolume": 41239300, "change": 5.7, "changePercent": 2.44, "vwap": 236.4, "label": "March 03, 23", "changeOverTime": 0.0244}, "2023-03-02": {"open": 224.88, "high": 233.8, "low": 224.32, "close": 233.14, "adjClose": 233.04, "volume": 38941500, "unadjustedVolume": 38941500, "change": 8.26, "changePercent": 3.67, "vwap": 230.42, "label": "March 02, 23", "changeOverTime": 0.0367}, "2023-03-01": {"open": 231.92, "high": 232.56, "low": 225.08, "close": 226.98, "adjClose": 226.88, "volume": 46002600, "unadjustedVolume": 46002600, "change": -4.94, "changePercent": -2.13, "vwap": 228.21, "label": "March 01, 23", "changeOverTime": -0.0213}, "2023-02-28": {"open": 233.72, "high": 238.25, "low": 232.06, "close": 232.16, "adjClose": 232.06, "volume": 45596300, "unadjustedVolume": 45596300, "change": -1.56, "changePercent": -0.66747, "vwap": 234.16, "label": "February 28, 23", "changeOverTime": -0.0066747}, "2023-02-27": {"open": 236.7, "high": 238.8, "low": 234.54, "close": 235.01, "adjClose": 234.91, "volume": 45299400, "unadjustedVolume": 45299400, "change": -1.69, "changePercent": -0.71398, "vwap": 236.12, "label": "February 27, 23", "changeOverTime": -0.0071398}, "2023-02-24": {"open": 232.25, "high": 234.74, "low": 229.47, "close": 232.86, "adjClose": 232.76, "volume": 58971600, "unadjustedVolume": 58971600, "change": 0.61, "changePercent": 0.26265, "vwap": 232.36, "label": "February 24, 23", "changeOverTime": 0.0026265}, "2023-02-23": {"open": 234.4, "high": 238.88, "low": 230.25, "close": 236.64, "adjClose": 236.54, "volume": 111799500, "unadjustedVolume": 111799500, "change": 2.24, "changePercent": 0.95563, "vwap": 235.26, "label": "February 23, 23", "changeOverTime": 0.0095563}, "2023-02-22": {"open": 207.07, "high": 211.04, "low": 204.21, "close": 207.54, "adjClose": 207.45, "volume": 51318400, "unadjustedVolume": 51318400, "change": 0.47, "changePercent": 0.22698, "vwap": 207.6, "label": "February 22, 23", "changeOverTime": 0.0022698}, "2023-02-21": {"open": 210, "high": 214.94, "low": 206.18, "close": 206.55, "adjClose": 206.46, "volume": 41001500, "unadjustedVolume": 41001500, "change": -3.45, "changePercent": -1.64, "vwap": 209.22, "label": "February 21, 23", "changeOverTime": -0.0164}, "2023-02-17": {"open": 216.31, "high": 217.4, "low": 209.75, "close": 213.88, "adjClose": 213.79, "volume": 46588800, "unadjustedVolume": 46588800, "change": -2.43, "changePercent": -1.12, "vwap": 213.68, "label": "February 17, 23", "changeOverTime": -0.0112}, "2023-02-16": {"open": 221.33, "high": 225.5, "low": 219.27, "close": 220.02, "adjClose": 219.92, "volume": 41202600, "unadjustedVolume": 41202600, "change": -1.31, "changePercent": -0.59188, "vwap": 221.6, "label": "February 16, 23", "changeOverTime": -0.0059188}, "2023-02-15": {"open": 225.49, "high": 228.55, "low": 221.06, "close": 227.64, "adjClose": 227.54, "volume": 42057500, "unadjustedVolume": 42057500, "change": 2.15, "changePercent": 0.95348, "vwap": 225.75, "label": "February 15, 23", "changeOverTime": 0.0095348}, "2023-02-14": {"open": 215.78, "high": 230.49, "low": 213.66, "close": 229.71, "adjClose": 229.61, "volume": 67547400, "unadjustedVolume": 67547400, "change": 13.93, "changePercent": 6.46, "vwap": 224.62, "label": "February 14, 23", "changeOverTime": 0.0646}, "2023-02-13": {"open": 215.38, "high": 220.48, "low": 209.62, "close": 217.88, "adjClose": 217.78, "volume": 47491900, "unadjustedVolume": 47491900, "change": 2.5, "changePercent": 1.16, "vwap": 215.99, "label": "February 13, 23", "changeOverTime": 0.0116}, "2023-02-10": {"open": 216.9, "high": 220.78, "low": 208.11, "close": 212.65, "adjClose": 212.56, "volume": 55073700, "unadjustedVolume": 55073700, "change": -4.25, "changePercent": -1.96, "vwap": 213.85, "label": "February 10, 23", "changeOverTime": -0.0196}, "2023-02-09": {"open": 226.06, "high": 230.2, "low": 221.2, "close": 223.37, "adjClose": 223.27, "volume": 52387600, "unadjustedVolume": 52387600, "change": -2.69, "changePercent": -1.19, "vwap": 224.92, "label": "February 09, 23", "changeOverTime": -0.0119}, "2023-02-08": {"open": 223.87, "high": 228.78, "low": 220.08, "close": 222.05, "adjClose": 221.95, "volume": 55965100, "unadjustedVolume": 55965100, "change": -1.82, "changePercent": -0.81297, "vwap": 223.64, "label": "February 08, 23", "changeOverTime": -0.0081297}, "2023-02-07": {"open": 213.82, "high": 222.59, "low": 211.5, "close": 221.73, "adjClose": 221.63, "volume": 66415000, "unadjustedVolume": 66415000, "change": 7.91, "changePercent": 3.7, "vwap": 218.61, "label": "February 07, 23", "changeOverTime": 0.037}, "2023-02-06": {"open": 208.06, "high": 215.7, "low": 207.86, "close": 210.89, "adjClose": 210.8, "volume": 45219700, "unadjustedVolume": 45219700, "change": 2.83, "changePercent": 1.36, "vwap": 211.48, "label": "February 06, 23", "changeOverTime": 0.0136}, "2023-02-03": {"open": 210, "high": 217.45, "low": 207.89, "close": 211, "adjClose": 210.91, "volume": 42936600, "unadjustedVolume": 42936600, "change": 1, "changePercent": 0.47619, "vwap": 212.11, "label": "February 03, 23", "changeOverTime": 0.0047619}, "2023-02-02": {"open": 210, "high": 219.49, "low": 207, "close": 217.09, "adjClose": 216.99, "volume": 56427600, "unadjustedVolume": 56427600, "change": 7.09, "changePercent": 3.38, "vwap": 214.53, "label": "February 02, 23", "changeOverTime": 0.0338}, "2023-02-01": {"open": 196.91, "high": 211.92, "low": 196.11, "close": 209.43, "adjClose": 209.34, "volume": 66047700, "unadjustedVolume": 66047700, "change": 12.52, "changePercent": 6.36, "vwap": 205.82, "label": "February 01, 23", "changeOverTime": 0.0636}, "2023-01-31": {"open": 191.7, "high": 196.87, "low": 189.5, "close": 195.37, "adjClose": 195.28, "volume": 49801700, "unadjustedVolume": 49801700, "change": 3.67, "changePercent": 1.91, "vwap": 193.91, "label": "January 31, 23", "changeOverTime": 0.0191}, "2023-01-30": {"open": 199.5, "high": 201.4, "low": 191.5, "close": 191.62, "adjClose": 191.54, "volume": 48861100, "unadjustedVolume": 48861100, "change": -7.88, "changePercent": -3.95, "vwap": 194.84, "label": "January 30, 23", "changeOverTime": -0.0395}, "2023-01-27": {"open": 194.62, "high": 206.28, "low": 194.05, "close": 203.65, "adjClose": 203.56, "volume": 54214200, "unadjustedVolume": 54214200, "change": 9.03, "changePercent": 4.64, "vwap": 201.33, "label": "January 27, 23", "changeOverTime": 0.0464}, "2023-01-26": {"open": 197.01, "high": 201.66, "low": 192.78, "close": 198.02, "adjClose": 197.93, "volume": 48953500, "unadjustedVolume": 48953500, "change": 1.01, "changePercent": 0.51266, "vwap": 197.49, "label": "January 26, 23", "changeOverTime": 0.0051266}, "2023-01-25": {"open": 189.13, "high": 193.7, "low": 185.8, "close": 193.23, "adjClose": 193.14, "volume": 44953700, "unadjustedVolume": 44953700, "change": 4.1, "changePercent": 2.17, "vwap": 190.91, "label": "January 25, 23", "changeOverTime": 0.0217}, "2023-01-24": {"open": 188.27, "high": 194.95, "low": 188.2, "close": 192.65, "adjClose": 192.56, "volume": 49620400, "unadjustedVolume": 49620400, "change": 4.38, "changePercent": 2.33, "vwap": 191.93, "label": "January 24, 23", "changeOverTime": 0.0233}, "2023-01-23": {"open": 180.64, "high": 192.45, "low": 178.18, "close": 191.93, "adjClose": 191.84, "volume": 65516300, "unadjustedVolume": 65516300, "change": 11.29, "changePercent": 6.25, "vwap": 187.52, "label": "January 23, 23", "changeOverTime": 0.0625}, "2023-01-20": {"open": 170.11, "high": 178.56, "low": 168.25, "close": 178.39, "adjClose": 178.31, "volume": 56496700, "unadjustedVolume": 56496700, "change": 8.28, "changePercent": 4.87, "vwap": 175.07, "label": "January 20, 23", "changeOverTime": 0.0487}, "2023-01-19": {"open": 170.36, "high": 171.97, "low": 167.31, "close": 167.65, "adjClose": 167.58, "volume": 45293200, "unadjustedVolume": 45293200, "change": -2.71, "changePercent": -1.59, "vwap": 168.98, "label": "January 19, 23", "changeOverTime": -0.0159}, "2023-01-18": {"open": 176.67, "high": 178.73, "low": 172.82, "close": 173.77, "adjClose": 173.69, "volume": 43962400, "unadjustedVolume": 43962400, "change": -2.9, "changePercent": -1.64, "vwap": 175.11, "label": "January 18, 23", "changeOverTime": -0.0164}, "2023-01-17": {"open": 168.99, "high": 177.28, "low": 168.99, "close": 177.02, "adjClose": 176.94, "volume": 51110200, "unadjustedVolume": 51110200, "change": 8.03, "changePercent": 4.75, "vwap": 174.43, "label": "January 17, 23", "changeOverTime": 0.0475}, "2023-01-13": {"open": 162.78, "high": 169.22, "low": 161.65, "close": 168.99, "adjClose": 168.92, "volume": 44728700, "unadjustedVolume": 44728700, "change": 6.21, "changePercent": 3.81, "vwap": 166.62, "label": "January 13, 23", "changeOverTime": 0.0381}, "2023-01-12": {"open": 161, "high": 166.37, "low": 154.92, "close": 165.11, "adjClose": 165.04, "volume": 55140900, "unadjustedVolume": 55140900, "change": 4.11, "changePercent": 2.55, "vwap": 162.13, "label": "January 12, 23", "changeOverTime": 0.0255}, "2023-01-11": {"open": 158.4, "high": 160.28, "low": 155.63, "close": 160.01, "adjClose": 159.94, "volume": 35328500, "unadjustedVolume": 35328500, "change": 1.61, "changePercent": 1.02, "vwap": 158.64, "label": "January 11, 23", "changeOverTime": 0.0102}, "2023-01-10": {"open": 155.07, "high": 159.62, "low": 154.72, "close": 159.09, "adjClose": 159.02, "volume": 38410100, "unadjustedVolume": 38410100, "change": 4.02, "changePercent": 2.59, "vwap": 157.81, "label": "January 10, 23", "changeOverTime": 0.0259}, "2023-01-09": {"open": 152.84, "high": 160.56, "low": 151.41, "close": 156.28, "adjClose": 156.21, "volume": 50423100, "unadjustedVolume": 50423100, "change": 3.44, "changePercent": 2.25, "vwap": 156.08, "label": "January 09, 23", "changeOverTime": 0.0225}, "2023-01-06": {"open": 144.74, "high": 150.1, "low": 140.34, "close": 148.59, "adjClose": 148.52, "volume": 40504400, "unadjustedVolume": 40504400, "change": 3.85, "changePercent": 2.66, "vwap": 146.34, "label": "January 06, 23", "changeOverTime": 0.0266}, "2023-01-05": {"open": 144.91, "high": 145.64, "low": 141.48, "close": 142.65, "adjClose": 142.59, "volume": 38916800, "unadjustedVolume": 38916800, "change": -2.26, "changePercent": -1.56, "vwap": 143.26, "label": "January 05, 23", "changeOverTime": -0.0156}, "2023-01-04": {"open": 145.67, "high": 148.53, "low": 142.41, "close": 147.49, "adjClose": 147.42, "volume": 43132400, "unadjustedVolume": 43132400, "change": 1.82, "changePercent": 1.25, "vwap": 146.14, "label": "January 04, 23", "changeOverTime": 0.0125}, "2023-01-03": {"open": 148.51, "high": 149.96, "low": 140.96, "close": 143.15, "adjClose": 143.09, "volume": 40127700, "unadjustedVolume": 40127700, "change": -5.36, "changePercent": -3.61, "vwap": 144.69, "label": "January 03, 23", "changeOverTime": -0.0361}, "2022-12-30": {"open": 143.34, "high": 146.29, "low": 142.33, "close": 146.14, "adjClose": 146.08, "volume": 31049000, "unadjustedVolume": 31049000, "change": 2.8, "changePercent": 1.95, "vwap": 144.92, "label": "December 30, 22", "changeOverTime": 0.0195}, "2022-12-29": {"open": 144.02, "high": 146.83, "low": 142.27, "close": 146.03, "adjClose": 145.97, "volume": 35492300, "unadjustedVolume": 35492300, "change": 2.01, "changePercent": 1.4, "vwap": 145.04, "label": "December 29, 22", "changeOverTime": 0.014}, "2022-12-28": {"open": 139.27, "high": 142.62, "low": 138.84, "close": 140.36, "adjClose": 140.3, "volume": 35106600, "unadjustedVolume": 35106600, "change": 1.09, "changePercent": 0.78265, "vwap": 140.61, "label": "December 28, 22", "changeOverTime": 0.0078265}, "2022-12-27": {"open": 150.74, "high": 151, "low": 140.56, "close": 141.21, "adjClose": 141.15, "volume": 46490200, "unadjustedVolume": 46490200, "change": -9.53, "changePercent": -6.32, "vwap": 144.26, "label": "December 27, 22", "changeOverTime": -0.0632}, "2022-12-23": {"open": 151.96, "high": 153.39, "low": 148.83, "close": 152.06, "adjClose": 151.99, "volume": 34932600, "unadjustedVolume": 34932600, "change": 0.1, "changePercent": 0.06580679, "vwap": 151.43, "label": "December 23, 22", "changeOverTime": 0.0006580679}, "2022-12-22": {"open": 160.94, "high": 161.38, "low": 148.82, "close": 153.39, "adjClose": 153.32, "volume": 56504500, "unadjustedVolume": 56504500, "change": -7.55, "changePercent": -4.69, "vwap": 154.53, "label": "December 22, 22", "changeOverTime": -0.0469}, "2022-12-21": {"open": 161.14, "high": 166.27, "low": 161.02, "close": 165.01, "adjClose": 164.94, "volume": 32502500, "unadjustedVolume": 32502500, "change": 3.87, "changePercent": 2.4, "vwap": 164.1, "label": "December 21, 22", "changeOverTime": 0.024}, "2022-12-20": {"open": 160.64, "high": 163.1, "low": 158.52, "close": 160.85, "adjClose": 160.78, "volume": 40326000, "unadjustedVolume": 40326000, "change": 0.21, "changePercent": 0.13073, "vwap": 160.82, "label": "December 20, 22", "changeOverTime": 0.0013073}, "2022-12-19": {"open": 165.72, "high": 166.09, "low": 161.45, "close": 162.54, "adjClose": 162.47, "volume": 35403900, "unadjustedVolume": 35403900, "change": -3.18, "changePercent": -1.92, "vwap": 163.36, "label": "December 19, 22", "changeOverTime": -0.0192}, "2022-12-16": {"open": 168.64, "high": 170.41, "low": 164.1, "close": 165.71, "adjClose": 165.64, "volume": 47823200, "unadjustedVolume": 47823200, "change": -2.93, "changePercent": -1.74, "vwap": 166.74, "label": "December 16, 22", "changeOverTime": -0.0174}, "2022-12-15": {"open": 171.46, "high": 173.2, "low": 167, "close": 169.52, "adjClose": 169.44, "volume": 47854200, "unadjustedVolume": 47854200, "change": -1.94, "changePercent": -1.13, "vwap": 169.91, "label": "December 15, 22", "changeOverTime": -0.0113}, "2022-12-14": {"open": 179.87, "high": 182.52, "low": 174.2, "close": 176.74, "adjClose": 176.66, "volume": 49688800, "unadjustedVolume": 49688800, "change": -3.13, "changePercent": -1.74, "vwap": 177.82, "label": "December 14, 22", "changeOverTime": -0.0174}, "2022-12-13": {"open": 185.31, "high": 187.9, "low": 177.11, "close": 180.72, "adjClose": 180.64, "volume": 65658900, "unadjustedVolume": 65658900, "change": -4.59, "changePercent": -2.48, "vwap": 181.91, "label": "December 13, 22", "changeOverTime": -0.0248}, "2022-12-12": {"open": 170.37, "high": 175.38, "low": 167.97, "close": 175.35, "adjClose": 175.27, "volume": 45732800, "unadjustedVolume": 45732800, "change": 4.98, "changePercent": 2.92, "vwap": 172.9, "label": "December 12, 22", "changeOverTime": 0.0292}, "2022-12-09": {"open": 171.6, "high": 175.83, "low": 169.75, "close": 170.01, "adjClose": 169.93, "volume": 46533800, "unadjustedVolume": 46533800, "change": -1.59, "changePercent": -0.92657, "vwap": 171.86, "label": "December 09, 22", "changeOverTime": -0.0092657}, "2022-12-08": {"open": 162.73, "high": 171.79, "low": 159.59, "close": 171.69, "adjClose": 171.61, "volume": 51545600, "unadjustedVolume": 51545600, "change": 8.96, "changePercent": 5.51, "vwap": 167.69, "label": "December 08, 22", "changeOverTime": 0.0551}, "2022-12-07": {"open": 157.72, "high": 161.86, "low": 156.67, "close": 161.2, "adjClose": 161.13, "volume": 37238800, "unadjustedVolume": 37238800, "change": 3.48, "changePercent": 2.21, "vwap": 159.91, "label": "December 07, 22", "changeOverTime": 0.0221}, "2022-12-06": {"open": 165.3, "high": 165.73, "low": 158.19, "close": 159.87, "adjClose": 159.8, "volume": 35269400, "unadjustedVolume": 35269400, "change": -5.43, "changePercent": -3.28, "vwap": 161.26, "label": "December 06, 22", "changeOverTime": -0.0328}, "2022-12-05": {"open": 166.79, "high": 169.95, "low": 164.72, "close": 166.1, "adjClose": 166.03, "volume": 35225500, "unadjustedVolume": 35225500, "change": -0.69, "changePercent": -0.41369, "vwap": 166.92, "label": "December 05, 22", "changeOverTime": -0.0041369}, "2022-12-02": {"open": 166.59, "high": 169.33, "low": 164.45, "close": 168.76, "adjClose": 168.69, "volume": 37138900, "unadjustedVolume": 37138900, "change": 2.17, "changePercent": 1.3, "vwap": 167.51, "label": "December 02, 22", "changeOverTime": 0.013}, "2022-12-01": {"open": 169.99, "high": 172.65, "low": 166.35, "close": 171.35, "adjClose": 171.27, "volume": 47097700, "unadjustedVolume": 47097700, "change": 1.36, "changePercent": 0.80005, "vwap": 170.12, "label": "December 01, 22", "changeOverTime": 0.0080005}, "2022-11-30": {"open": 156.97, "high": 169.3, "low": 155.97, "close": 169.23, "adjClose": 169.15, "volume": 56529800, "unadjustedVolume": 56529800, "change": 12.26, "changePercent": 7.81, "vwap": 164.83, "label": "November 30, 22", "changeOverTime": 0.0781}, "2022-11-29": {"open": 158.27, "high": 159.32, "low": 155.2, "close": 156.39, "adjClose": 156.28, "volume": 29838400, "unadjustedVolume": 29838400, "change": -1.88, "changePercent": -1.19, "vwap": 156.97, "label": "November 29, 22", "changeOverTime": -0.0119}, "2022-11-28": {"open": 160.26, "high": 163.57, "low": 157.25, "close": 158.27, "adjClose": 158.16, "volume": 30374100, "unadjustedVolume": 30374100, "change": -1.99, "changePercent": -1.24, "vwap": 159.7, "label": "November 28, 22", "changeOverTime": -0.0124}, "2022-11-25": {"open": 163.18, "high": 164.87, "low": 161.72, "close": 162.7, "adjClose": 162.59, "volume": 16793400, "unadjustedVolume": 16793400, "change": -0.48, "changePercent": -0.29415, "vwap": 163.1, "label": "November 25, 22", "changeOverTime": -0.0029415}, "2022-11-23": {"open": 160.98, "high": 165.27, "low": 160.48, "close": 165.19, "adjClose": 165.07, "volume": 42724100, "unadjustedVolume": 42724100, "change": 4.21, "changePercent": 2.62, "vwap": 163.65, "label": "November 23, 22", "changeOverTime": 0.0262}, "2022-11-22": {"open": 153.28, "high": 160.58, "low": 151.22, "close": 160.38, "adjClose": 160.27, "volume": 47286600, "unadjustedVolume": 47286600, "change": 7.1, "changePercent": 4.63, "vwap": 157.39, "label": "November 22, 22", "changeOverTime": 0.0463}, "2022-11-21": {"open": 151.47, "high": 154.77, "low": 150.8, "close": 153.17, "adjClose": 153.06, "volume": 40473900, "unadjustedVolume": 40473900, "change": 1.7, "changePercent": 1.12, "vwap": 152.91, "label": "November 21, 22", "changeOverTime": 0.0112}, "2022-11-18": {"open": 159.66, "high": 160.02, "low": 151.2, "close": 154.09, "adjClose": 153.98, "volume": 49207200, "unadjustedVolume": 49207200, "change": -5.57, "changePercent": -3.49, "vwap": 155.1, "label": "November 18, 22", "changeOverTime": -0.0349}, "2022-11-17": {"open": 157.15, "high": 162.66, "low": 155.35, "close": 156.77, "adjClose": 156.66, "volume": 71089400, "unadjustedVolume": 71089400, "change": -0.38, "changePercent": -0.24181, "vwap": 158.26, "label": "November 17, 22", "changeOverTime": -0.0024181}, "2022-11-16": {"open": 161.62, "high": 163.62, "low": 158.73, "close": 159.1, "adjClose": 158.99, "volume": 64954700, "unadjustedVolume": 64954700, "change": -2.52, "changePercent": -1.56, "vwap": 160.48, "label": "November 16, 22", "changeOverTime": -0.0156}, "2022-11-15": {"open": 167.22, "high": 169.98, "low": 163.82, "close": 166.66, "adjClose": 166.54, "volume": 54587600, "unadjustedVolume": 54587600, "change": -0.56, "changePercent": -0.33489, "vwap": 166.82, "label": "November 15, 22", "changeOverTime": -0.0033489}, "2022-11-14": {"open": 162.18, "high": 165.4, "low": 159.22, "close": 162.95, "adjClose": 162.84, "volume": 52785200, "unadjustedVolume": 52785200, "change": 0.77, "changePercent": 0.47478, "vwap": 162.52, "label": "November 14, 22", "changeOverTime": 0.0047478}, "2022-11-11": {"open": 158.07, "high": 163.89, "low": 154.82, "close": 163.27, "adjClose": 163.16, "volume": 65548700, "unadjustedVolume": 65548700, "change": 5.2, "changePercent": 3.29, "vwap": 160.66, "label": "November 11, 22", "changeOverTime": 0.0329}, "2022-11-10": {"open": 148, "high": 157.73, "low": 145.47, "close": 157.5, "adjClose": 157.39, "volume": 70081900, "unadjustedVolume": 70081900, "change": 9.5, "changePercent": 6.42, "vwap": 153.57, "label": "November 10, 22", "changeOverTime": 0.0642}, "2022-11-09": {"open": 141.62, "high": 142.11, "low": 137.59, "close": 137.76, "adjClose": 137.66, "volume": 45441400, "unadjustedVolume": 45441400, "change": -3.86, "changePercent": -2.73, "vwap": 139.15, "label": "November 09, 22", "changeOverTime": -0.0273}, "2022-11-08": {"open": 148.01, "high": 148.91, "low": 142.16, "close": 146.02, "adjClose": 145.92, "volume": 59529200, "unadjustedVolume": 59529200, "change": -1.99, "changePercent": -1.34, "vwap": 145.7, "label": "November 08, 22", "changeOverTime": -0.0134}, "2022-11-07": {"open": 142.28, "high": 144.12, "low": 139.54, "close": 143.01, "adjClose": 142.91, "volume": 41006100, "unadjustedVolume": 41006100, "change": 0.73, "changePercent": 0.51307, "vwap": 142.22, "label": "November 07, 22", "changeOverTime": 0.0051307}, "2022-11-04": {"open": 139.86, "high": 142.29, "low": 136.97, "close": 141.56, "adjClose": 141.46, "volume": 61257600, "unadjustedVolume": 61257600, "change": 1.7, "changePercent": 1.22, "vwap": 140.27, "label": "November 04, 22", "changeOverTime": 0.0122}, "2022-11-03": {"open": 130.43, "high": 137.81, "low": 129.56, "close": 134.21, "adjClose": 134.12, "volume": 50006500, "unadjustedVolume": 50006500, "change": 3.78, "changePercent": 2.9, "vwap": 133.86, "label": "November 03, 22", "changeOverTime": 0.029}, "2022-11-02": {"open": 138.5, "high": 142.1, "low": 132.11, "close": 132.19, "adjClose": 132.1, "volume": 67262800, "unadjustedVolume": 67262800, "change": -6.31, "changePercent": -4.56, "vwap": 135.47, "label": "November 02, 22", "changeOverTime": -0.0456}, "2022-11-01": {"open": 138.11, "high": 139.25, "low": 135.19, "close": 135.43, "adjClose": 135.34, "volume": 43281700, "unadjustedVolume": 43281700, "change": -2.68, "changePercent": -1.94, "vwap": 136.62, "label": "November 01, 22", "changeOverTime": -0.0194}, "2022-10-31": {"open": 137.78, "high": 138.38, "low": 132.97, "close": 134.97, "adjClose": 134.88, "volume": 48634100, "unadjustedVolume": 48634100, "change": -2.81, "changePercent": -2.04, "vwap": 135.44, "label": "October 31, 22", "changeOverTime": -0.0204}, "2022-10-28": {"open": 131.04, "high": 138.5, "low": 130.61, "close": 138.34, "adjClose": 138.24, "volume": 52104000, "unadjustedVolume": 52104000, "change": 7.3, "changePercent": 5.57, "vwap": 135.82, "label": "October 28, 22", "changeOverTime": 0.0557}, "2022-10-27": {"open": 136.3, "high": 138.38, "low": 131.22, "close": 131.76, "adjClose": 131.67, "volume": 58311300, "unadjustedVolume": 58311300, "change": -4.54, "changePercent": -3.33, "vwap": 133.79, "label": "October 27, 22", "changeOverTime": -0.0333}, "2022-10-26": {"open": 128.69, "high": 133.88, "low": 127.08, "close": 128.96, "adjClose": 128.87, "volume": 53295300, "unadjustedVolume": 53295300, "change": 0.27, "changePercent": 0.20981, "vwap": 129.97, "label": "October 26, 22", "changeOverTime": 0.0020981}, "2022-10-25": {"open": 126.94, "high": 133, "low": 126.64, "close": 132.61, "adjClose": 132.52, "volume": 50548200, "unadjustedVolume": 50548200, "change": 5.67, "changePercent": 4.47, "vwap": 130.75, "label": "October 25, 22", "changeOverTime": 0.0447}, "2022-10-24": {"open": 125.08, "high": 127.1, "low": 120.64, "close": 125.99, "adjClose": 125.9, "volume": 51745700, "unadjustedVolume": 51745700, "change": 0.91, "changePercent": 0.72753, "vwap": 124.58, "label": "October 24, 22", "changeOverTime": 0.0072753}, "2022-10-21": {"open": 120.98, "high": 124.98, "low": 118.87, "close": 124.66, "adjClose": 124.57, "volume": 60949400, "unadjustedVolume": 60949400, "change": 3.68, "changePercent": 3.04, "vwap": 122.84, "label": "October 21, 22", "changeOverTime": 0.0304}, "2022-10-20": {"open": 121.13, "high": 127.69, "low": 121.05, "close": 121.94, "adjClose": 121.85, "volume": 65239800, "unadjustedVolume": 65239800, "change": 0.81, "changePercent": 0.6687, "vwap": 123.56, "label": "October 20, 22", "changeOverTime": 0.006687}, "2022-10-19": {"open": 118.79, "high": 123.5, "low": 118.34, "close": 120.51, "adjClose": 120.43, "volume": 52313100, "unadjustedVolume": 52313100, "change": 1.72, "changePercent": 1.45, "vwap": 120.78, "label": "October 19, 22", "changeOverTime": 0.0145}, "2022-10-18": {"open": 123.44, "high": 124.92, "low": 116.18, "close": 119.67, "adjClose": 119.59, "volume": 65936200, "unadjustedVolume": 65936200, "change": -3.77, "changePercent": -3.05, "vwap": 120.26, "label": "October 18, 22", "changeOverTime": -0.0305}, "2022-10-17": {"open": 115.18, "high": 119.48, "low": 115.17, "close": 118.88, "adjClose": 118.8, "volume": 58077400, "unadjustedVolume": 58077400, "change": 3.7, "changePercent": 3.21, "vwap": 117.84, "label": "October 17, 22", "changeOverTime": 0.0321}, "2022-10-14": {"open": 120.57, "high": 121.11, "low": 112.04, "close": 112.27, "adjClose": 112.19, "volume": 71343200, "unadjustedVolume": 71343200, "change": -8.3, "changePercent": -6.88, "vwap": 115.14, "label": "October 14, 22", "changeOverTime": -0.0688}, "2022-10-13": {"open": 109.71, "high": 120.78, "low": 108.13, "close": 119.6, "adjClose": 119.52, "volume": 85010300, "unadjustedVolume": 85010300, "change": 9.89, "changePercent": 9.01, "vwap": 116.17, "label": "October 13, 22", "changeOverTime": 0.0901}, "2022-10-12": {"open": 115.79, "high": 117.35, "low": 113.45, "close": 115, "adjClose": 114.92, "volume": 49259000, "unadjustedVolume": 49259000, "change": -0.79, "changePercent": -0.68227, "vwap": 115.27, "label": "October 12, 22", "changeOverTime": -0.0068227}, "2022-10-11": {"open": 115.61, "high": 118.46, "low": 112.83, "close": 115.86, "adjClose": 115.78, "volume": 66748200, "unadjustedVolume": 66748200, "change": 0.25, "changePercent": 0.21624, "vwap": 115.72, "label": "October 11, 22", "changeOverTime": 0.0021624}, "2022-10-10": {"open": 120.37, "high": 121.24, "low": 114.08, "close": 116.7, "adjClose": 116.62, "volume": 69869900, "unadjustedVolume": 69869900, "change": -3.67, "changePercent": -3.05, "vwap": 117.34, "label": "October 10, 22", "changeOverTime": -0.0305}, "2022-10-07": {"open": 125.05, "high": 126.7, "low": 120.22, "close": 120.76, "adjClose": 120.68, "volume": 67247800, "unadjustedVolume": 67247800, "change": -4.29, "changePercent": -3.43, "vwap": 122.56, "label": "October 07, 22", "changeOverTime": -0.0343}, "2022-10-06": {"open": 132.2, "high": 136.56, "low": 131.03, "close": 131.3, "adjClose": 131.21, "volume": 64415700, "unadjustedVolume": 64415700, "change": -0.9, "changePercent": -0.68079, "vwap": 132.96, "label": "October 06, 22", "changeOverTime": -0.0068079}, "2022-10-05": {"open": 129.11, "high": 133.21, "low": 126.21, "close": 132.09, "adjClose": 132, "volume": 50713100, "unadjustedVolume": 50713100, "change": 2.98, "changePercent": 2.31, "vwap": 130.5, "label": "October 05, 22", "changeOverTime": 0.0231}, "2022-10-04": {"open": 128.79, "high": 132.2, "low": 128.79, "close": 131.67, "adjClose": 131.58, "volume": 58418200, "unadjustedVolume": 58418200, "change": 2.88, "changePercent": 2.24, "vwap": 130.89, "label": "October 04, 22", "changeOverTime": 0.0224}, "2022-10-03": {"open": 123.47, "high": 126.78, "low": 121.05, "close": 125.12, "adjClose": 125.03, "volume": 54747800, "unadjustedVolume": 54747800, "change": 1.65, "changePercent": 1.34, "vwap": 124.32, "label": "October 03, 22", "changeOverTime": 0.0134}, "2022-09-30": {"open": 120.87, "high": 126.33, "low": 120.75, "close": 121.39, "adjClose": 121.31, "volume": 56563800, "unadjustedVolume": 56563800, "change": 0.52, "changePercent": 0.43021, "vwap": 122.82, "label": "September 30, 22", "changeOverTime": 0.0043021}, "2022-09-29": {"open": 124.48, "high": 125, "low": 119.46, "close": 122.2, "adjClose": 122.11, "volume": 53276300, "unadjustedVolume": 53276300, "change": -2.28, "changePercent": -1.83, "vwap": 122.22, "label": "September 29, 22", "changeOverTime": -0.0183}, "2022-09-28": {"open": 124.1, "high": 128.23, "low": 123.54, "close": 127.36, "adjClose": 127.27, "volume": 54241400, "unadjustedVolume": 54241400, "change": 3.26, "changePercent": 2.63, "vwap": 126.38, "label": "September 28, 22", "changeOverTime": 0.0263}, "2022-09-27": {"open": 125.07, "high": 127.36, "low": 122.58, "close": 124.13, "adjClose": 124.04, "volume": 55385400, "unadjustedVolume": 55385400, "change": -0.94, "changePercent": -0.75158, "vwap": 124.69, "label": "September 27, 22", "changeOverTime": -0.0075158}, "2022-09-26": {"open": 124.91, "high": 126.59, "low": 122.14, "close": 122.28, "adjClose": 122.19, "volume": 54734300, "unadjustedVolume": 54734300, "change": -2.63, "changePercent": -2.11, "vwap": 123.67, "label": "September 26, 22", "changeOverTime": -0.0211}, "2022-09-23": {"open": 124.2, "high": 126.11, "low": 122.57, "close": 125.16, "adjClose": 125.07, "volume": 66330900, "unadjustedVolume": 66330900, "change": 0.96, "changePercent": 0.77295, "vwap": 124.61, "label": "September 23, 22", "changeOverTime": 0.0077295}, "2022-09-22": {"open": 130.7, "high": 131.49, "low": 124.28, "close": 125.61, "adjClose": 125.52, "volume": 75916200, "unadjustedVolume": 75916200, "change": -5.09, "changePercent": -3.89, "vwap": 127.13, "label": "September 22, 22", "changeOverTime": -0.0389}, "2022-09-21": {"open": 132.13, "high": 140.31, "low": 131.1, "close": 132.61, "adjClose": 132.52, "volume": 80767900, "unadjustedVolume": 80767900, "change": 0.48, "changePercent": 0.36328, "vwap": 134.67, "label": "September 21, 22", "changeOverTime": 0.0036328}, "2022-09-20": {"open": 132.15, "high": 134.83, "low": 130.57, "close": 131.76, "adjClose": 131.67, "volume": 52481800, "unadjustedVolume": 52481800, "change": -0.39, "changePercent": -0.29512, "vwap": 132.39, "label": "September 20, 22", "changeOverTime": -0.0029512}, "2022-09-19": {"open": 130.12, "high": 134.63, "low": 130.1, "close": 133.82, "adjClose": 133.73, "volume": 56968500, "unadjustedVolume": 56968500, "change": 3.7, "changePercent": 2.84, "vwap": 132.85, "label": "September 19, 22", "changeOverTime": 0.0284}, "2022-09-16": {"open": 127.42, "high": 132.12, "low": 126.17, "close": 131.98, "adjClose": 131.89, "volume": 67075100, "unadjustedVolume": 67075100, "change": 4.56, "changePercent": 3.58, "vwap": 130.09, "label": "September 16, 22", "changeOverTime": 0.0358}, "2022-09-15": {"open": 130.15, "high": 132.33, "low": 127.9, "close": 129.29, "adjClose": 129.2, "volume": 52362500, "unadjustedVolume": 52362500, "change": -0.86, "changePercent": -0.66078, "vwap": 129.84, "label": "September 15, 22", "changeOverTime": -0.0066078}, "2022-09-14": {"open": 132.54, "high": 132.9, "low": 129.13, "close": 131.28, "adjClose": 131.19, "volume": 58850700, "unadjustedVolume": 58850700, "change": -1.26, "changePercent": -0.95066, "vwap": 131.1, "label": "September 14, 22", "changeOverTime": -0.0095066}, "2022-09-13": {"open": 138.02, "high": 139.22, "low": 130.99, "close": 131.31, "adjClose": 131.22, "volume": 71495600, "unadjustedVolume": 71495600, "change": -6.71, "changePercent": -4.86, "vwap": 133.84, "label": "September 13, 22", "changeOverTime": -0.0486}, "2022-09-12": {"open": 143.69, "high": 145.47, "low": 141.98, "close": 145.05, "adjClose": 144.95, "volume": 48415900, "unadjustedVolume": 48415900, "change": 1.36, "changePercent": 0.94648, "vwap": 144.17, "label": "September 12, 22", "changeOverTime": 0.0094648}, "2022-09-09": {"open": 141.57, "high": 144.74, "low": 141.26, "close": 143.87, "adjClose": 143.77, "volume": 48661200, "unadjustedVolume": 48661200, "change": 2.3, "changePercent": 1.62, "vwap": 143.29, "label": "September 09, 22", "changeOverTime": 0.0162}, "2022-09-08": {"open": 134.59, "high": 140.08, "low": 133.69, "close": 139.9, "adjClose": 139.8, "volume": 62487300, "unadjustedVolume": 62487300, "change": 5.31, "changePercent": 3.95, "vwap": 137.89, "label": "September 08, 22", "changeOverTime": 0.0395}, "2022-09-07": {"open": 135.63, "high": 138.38, "low": 133.46, "close": 137.14, "adjClose": 137.04, "volume": 51265700, "unadjustedVolume": 51265700, "change": 1.51, "changePercent": 1.11, "vwap": 136.33, "label": "September 07, 22", "changeOverTime": 0.0111}, "2022-09-06": {"open": 137.31, "high": 137.79, "low": 133.51, "close": 134.65, "adjClose": 134.52, "volume": 53575100, "unadjustedVolume": 53575100, "change": -2.66, "changePercent": -1.94, "vwap": 135.32, "label": "September 06, 22", "changeOverTime": -0.0194}, "2022-09-02": {"open": 141, "high": 141.71, "low": 135.91, "close": 136.47, "adjClose": 136.33, "volume": 74315700, "unadjustedVolume": 74315700, "change": -4.53, "changePercent": -3.21, "vwap": 138.03, "label": "September 02, 22", "changeOverTime": -0.0321}, "2022-09-01": {"open": 142.09, "high": 143.8, "low": 132.7, "close": 139.37, "adjClose": 139.23, "volume": 117886500, "unadjustedVolume": 117886500, "change": -2.72, "changePercent": -1.91, "vwap": 138.62, "label": "September 01, 22", "changeOverTime": -0.0191}, "2022-08-31": {"open": 153.84, "high": 155.4, "low": 149.59, "close": 150.94, "adjClose": 150.79, "volume": 57371000, "unadjustedVolume": 57371000, "change": -2.9, "changePercent": -1.89, "vwap": 151.98, "label": "August 31, 22", "changeOverTime": -0.0189}, "2022-08-30": {"open": 159.6, "high": 160.39, "low": 151.82, "close": 154.68, "adjClose": 154.53, "volume": 53018100, "unadjustedVolume": 53018100, "change": -4.92, "changePercent": -3.08, "vwap": 155.63, "label": "August 30, 22", "changeOverTime": -0.0308}, "2022-08-29": {"open": 160.2, "high": 163.38, "low": 157.67, "close": 158.01, "adjClose": 157.85, "volume": 49613200, "unadjustedVolume": 49613200, "change": -2.19, "changePercent": -1.37, "vwap": 159.69, "label": "August 29, 22", "changeOverTime": -0.0137}, "2022-08-26": {"open": 178.57, "high": 179.24, "low": 162.37, "close": 162.6, "adjClose": 162.44, "volume": 76912700, "unadjustedVolume": 76912700, "change": -15.97, "changePercent": -8.94, "vwap": 168.07, "label": "August 26, 22", "changeOverTime": -0.0894}, "2022-08-25": {"open": 168.44, "high": 179.47, "low": 168.33, "close": 179.13, "adjClose": 178.95, "volume": 77069100, "unadjustedVolume": 77069100, "change": 10.69, "changePercent": 6.35, "vwap": 175.64, "label": "August 25, 22", "changeOverTime": 0.0635}, "2022-08-24": {"open": 170.12, "high": 174.06, "low": 168.95, "close": 172.22, "adjClose": 172.05, "volume": 52266100, "unadjustedVolume": 52266100, "change": 2.1, "changePercent": 1.23, "vwap": 171.74, "label": "August 24, 22", "changeOverTime": 0.0123}, "2022-08-23": {"open": 169.89, "high": 174.65, "low": 169.7, "close": 171.81, "adjClose": 171.64, "volume": 36998600, "unadjustedVolume": 36998600, "change": 1.92, "changePercent": 1.13, "vwap": 172.05, "label": "August 23, 22", "changeOverTime": 0.0113}, "2022-08-22": {"open": 174.9, "high": 175.58, "low": 169.66, "close": 170.34, "adjClose": 170.17, "volume": 40959300, "unadjustedVolume": 40959300, "change": -4.56, "changePercent": -2.61, "vwap": 171.86, "label": "August 22, 22", "changeOverTime": -0.0261}, "2022-08-19": {"open": 184.06, "high": 185.2, "low": 177.7, "close": 178.49, "adjClose": 178.31, "volume": 44158800, "unadjustedVolume": 44158800, "change": -5.57, "changePercent": -3.03, "vwap": 180.46, "label": "August 19, 22", "changeOverTime": -0.0303}, "2022-08-18": {"open": 183.01, "high": 188.65, "low": 181.83, "close": 187.73, "adjClose": 187.54, "volume": 41544700, "unadjustedVolume": 41544700, "change": 4.72, "changePercent": 2.58, "vwap": 186.07, "label": "August 18, 22", "changeOverTime": 0.0258}, "2022-08-17": {"open": 185.23, "high": 186.88, "low": 181.45, "close": 183.35, "adjClose": 183.17, "volume": 44679900, "unadjustedVolume": 44679900, "change": -1.88, "changePercent": -1.01, "vwap": 183.89, "label": "August 17, 22", "changeOverTime": -0.0101}, "2022-08-16": {"open": 189.2, "high": 191.42, "low": 185.01, "close": 188.79, "adjClose": 188.6, "volume": 45124000, "unadjustedVolume": 45124000, "change": -0.41, "changePercent": -0.2167, "vwap": 188.41, "label": "August 16, 22", "changeOverTime": -0.002167}, "2022-08-15": {"open": 187.01, "high": 191.64, "low": 186.13, "close": 190.32, "adjClose": 190.13, "volume": 45766600, "unadjustedVolume": 45766600, "change": 3.31, "changePercent": 1.77, "vwap": 189.36, "label": "August 15, 22", "changeOverTime": 0.0177}, "2022-08-12": {"open": 181.6, "high": 187.18, "low": 179.53, "close": 187.09, "adjClose": 186.9, "volume": 47809400, "unadjustedVolume": 47809400, "change": 5.49, "changePercent": 3.02, "vwap": 184.6, "label": "August 12, 22", "changeOverTime": 0.0302}, "2022-08-11": {"open": 181.31, "high": 187.07, "low": 178.76, "close": 179.42, "adjClose": 179.24, "volume": 50932700, "unadjustedVolume": 50932700, "change": -1.89, "changePercent": -1.04, "vwap": 181.75, "label": "August 11, 22", "changeOverTime": -0.0104}, "2022-08-10": {"open": 176.98, "high": 181.18, "low": 173.17, "close": 180.97, "adjClose": 180.79, "volume": 59742200, "unadjustedVolume": 59742200, "change": 3.99, "changePercent": 2.25, "vwap": 178.44, "label": "August 10, 22", "changeOverTime": 0.0225}, "2022-08-09": {"open": 172.52, "high": 174.47, "low": 167.24, "close": 170.86, "adjClose": 170.69, "volume": 66826300, "unadjustedVolume": 66826300, "change": -1.66, "changePercent": -0.96221, "vwap": 170.86, "label": "August 09, 22", "changeOverTime": -0.0096221}, "2022-08-08": {"open": 175.02, "high": 182.39, "low": 172.42, "close": 177.93, "adjClose": 177.75, "volume": 98185900, "unadjustedVolume": 98185900, "change": 2.91, "changePercent": 1.66, "vwap": 177.58, "label": "August 08, 22", "changeOverTime": 0.0166}, "2022-08-05": {"open": 188.1, "high": 192.29, "low": 186.66, "close": 189.89, "adjClose": 189.7, "volume": 38606800, "unadjustedVolume": 38606800, "change": 1.79, "changePercent": 0.95162, "vwap": 189.61, "label": "August 05, 22", "changeOverTime": 0.0095162}, "2022-08-04": {"open": 188.49, "high": 192.74, "low": 187.6, "close": 192.15, "adjClose": 191.96, "volume": 40965200, "unadjustedVolume": 40965200, "change": 3.66, "changePercent": 1.94, "vwap": 190.83, "label": "August 04, 22", "changeOverTime": 0.0194}, "2022-08-03": {"open": 181.84, "high": 189.68, "low": 181.37, "close": 188.93, "adjClose": 188.74, "volume": 41814600, "unadjustedVolume": 41814600, "change": 7.09, "changePercent": 3.9, "vwap": 186.66, "label": "August 03, 22", "changeOverTime": 0.039}, "2022-08-02": {"open": 181.22, "high": 189.38, "low": 180.92, "close": 185.26, "adjClose": 185.08, "volume": 48952700, "unadjustedVolume": 48952700, "change": 4.04, "changePercent": 2.23, "vwap": 185.19, "label": "August 02, 22", "changeOverTime": 0.0223}, "2022-08-01": {"open": 181.82, "high": 188.46, "low": 179.9, "close": 184.41, "adjClose": 184.23, "volume": 47646900, "unadjustedVolume": 47646900, "change": 2.59, "changePercent": 1.42, "vwap": 184.26, "label": "August 01, 22", "changeOverTime": 0.0142}, "2022-07-29": {"open": 178.13, "high": 182.44, "low": 176.92, "close": 181.63, "adjClose": 181.45, "volume": 43546000, "unadjustedVolume": 43546000, "change": 3.5, "changePercent": 1.96, "vwap": 180.33, "label": "July 29, 22", "changeOverTime": 0.0196}, "2022-07-28": {"open": 179.75, "high": 181.4, "low": 174.4, "close": 179.84, "adjClose": 179.66, "volume": 47464600, "unadjustedVolume": 47464600, "change": 0.09, "changePercent": 0.05006954, "vwap": 178.55, "label": "July 28, 22", "changeOverTime": 0.0005006954}, "2022-07-27": {"open": 170.32, "high": 179.36, "low": 169.13, "close": 177.9, "adjClose": 177.72, "volume": 56977600, "unadjustedVolume": 56977600, "change": 7.58, "changePercent": 4.45, "vwap": 175.46, "label": "July 27, 22", "changeOverTime": 0.0445}, "2022-07-26": {"open": 168.89, "high": 169.19, "low": 164.78, "close": 165.33, "adjClose": 165.17, "volume": 39786500, "unadjustedVolume": 39786500, "change": -3.56, "changePercent": -2.11, "vwap": 166.43, "label": "July 26, 22", "changeOverTime": -0.0211}, "2022-07-25": {"open": 170.19, "high": 171.24, "low": 166.49, "close": 170.24, "adjClose": 170.07, "volume": 48074800, "unadjustedVolume": 48074800, "change": 0.05, "changePercent": 0.02937893, "vwap": 169.32, "label": "July 25, 22", "changeOverTime": 0.0002937893}, "2022-07-22": {"open": 178.93, "high": 179.67, "low": 171.37, "close": 173.19, "adjClose": 173.02, "volume": 53667100, "unadjustedVolume": 53667100, "change": -5.74, "changePercent": -3.21, "vwap": 174.74, "label": "July 22, 22", "changeOverTime": -0.0321}, "2022-07-21": {"open": 178.85, "high": 181.44, "low": 175.45, "close": 180.5, "adjClose": 180.32, "volume": 55704900, "unadjustedVolume": 55704900, "change": 1.65, "changePercent": 0.92256, "vwap": 179.13, "label": "July 21, 22", "changeOverTime": 0.0092256}, "2022-07-20": {"open": 169.47, "high": 179.33, "low": 168.01, "close": 178.07, "adjClose": 177.89, "volume": 76053800, "unadjustedVolume": 76053800, "change": 8.6, "changePercent": 5.07, "vwap": 175.14, "label": "July 20, 22", "changeOverTime": 0.0507}, "2022-07-19": {"open": 164.86, "high": 171.1, "low": 161.72, "close": 169.92, "adjClose": 169.75, "volume": 70236600, "unadjustedVolume": 70236600, "change": 5.06, "changePercent": 3.07, "vwap": 167.58, "label": "July 19, 22", "changeOverTime": 0.0307}, "2022-07-18": {"open": 163.02, "high": 168.97, "low": 160.02, "close": 161.01, "adjClose": 160.85, "volume": 67051700, "unadjustedVolume": 67051700, "change": -2.01, "changePercent": -1.23, "vwap": 163.33, "label": "July 18, 22", "changeOverTime": -0.0123}, "2022-07-15": {"open": 156.59, "high": 157.82, "low": 154.45, "close": 157.62, "adjClose": 157.46, "volume": 38593500, "unadjustedVolume": 38593500, "change": 1.03, "changePercent": 0.65777, "vwap": 156.63, "label": "July 15, 22", "changeOverTime": 0.0065777}, "2022-07-14": {"open": 151.08, "high": 154.73, "low": 147.28, "close": 153.72, "adjClose": 153.57, "volume": 45623500, "unadjustedVolume": 45623500, "change": 2.64, "changePercent": 1.75, "vwap": 151.91, "label": "July 14, 22", "changeOverTime": 0.0175}, "2022-07-13": {"open": 145.9, "high": 153.75, "low": 144.65, "close": 151.64, "adjClose": 151.49, "volume": 52191800, "unadjustedVolume": 52191800, "change": 5.74, "changePercent": 3.93, "vwap": 150.01, "label": "July 13, 22", "changeOverTime": 0.0393}, "2022-07-12": {"open": 152.68, "high": 154.31, "low": 148.77, "close": 150.82, "adjClose": 150.67, "volume": 45848300, "unadjustedVolume": 45848300, "change": -1.86, "changePercent": -1.22, "vwap": 151.3, "label": "July 12, 22", "changeOverTime": -0.0122}, "2022-07-11": {"open": 155.26, "high": 155.27, "low": 150.38, "close": 151.52, "adjClose": 151.37, "volume": 43732100, "unadjustedVolume": 43732100, "change": -3.74, "changePercent": -2.41, "vwap": 152.39, "label": "July 11, 22", "changeOverTime": -0.0241}, "2022-07-08": {"open": 154.3, "high": 160.37, "low": 153.89, "close": 158.38, "adjClose": 158.22, "volume": 46797200, "unadjustedVolume": 46797200, "change": 4.08, "changePercent": 2.64, "vwap": 157.55, "label": "July 08, 22", "changeOverTime": 0.0264}, "2022-07-07": {"open": 154.56, "high": 159.45, "low": 153.89, "close": 158.58, "adjClose": 158.42, "volume": 49290300, "unadjustedVolume": 49290300, "change": 4.02, "changePercent": 2.6, "vwap": 157.31, "label": "July 07, 22", "changeOverTime": 0.026}, "2022-07-06": {"open": 150.1, "high": 153.19, "low": 147.89, "close": 151.3, "adjClose": 151.15, "volume": 52906600, "unadjustedVolume": 52906600, "change": 1.2, "changePercent": 0.79947, "vwap": 150.79, "label": "July 06, 22", "changeOverTime": 0.0079947}, "2022-07-05": {"open": 141.75, "high": 149.71, "low": 140.55, "close": 149.64, "adjClose": 149.49, "volume": 65139700, "unadjustedVolume": 65139700, "change": 7.89, "changePercent": 5.57, "vwap": 146.63, "label": "July 05, 22", "changeOverTime": 0.0557}, "2022-07-01": {"open": 148.99, "high": 150.63, "low": 143.92, "close": 145.23, "adjClose": 145.09, "volume": 57761000, "unadjustedVolume": 57761000, "change": -3.76, "changePercent": -2.52, "vwap": 146.59, "label": "July 01, 22", "changeOverTime": -0.0252}, "2022-06-30": {"open": 153.61, "high": 155.67, "low": 148.62, "close": 151.59, "adjClose": 151.44, "volume": 68607000, "unadjustedVolume": 68607000, "change": -2.02, "changePercent": -1.32, "vwap": 151.96, "label": "June 30, 22", "changeOverTime": -0.0132}, "2022-06-29": {"open": 158.14, "high": 158.2, "low": 151.7, "close": 155.42, "adjClose": 155.27, "volume": 48235200, "unadjustedVolume": 48235200, "change": -2.72, "changePercent": -1.72, "vwap": 155.11, "label": "June 29, 22", "changeOverTime": -0.0172}, "2022-06-28": {"open": 169, "high": 172.02, "low": 159.45, "close": 159.82, "adjClose": 159.66, "volume": 46114900, "unadjustedVolume": 46114900, "change": -9.18, "changePercent": -5.43, "vwap": 163.76, "label": "June 28, 22", "changeOverTime": -0.0543}, "2022-06-27": {"open": 173.12, "high": 173.3, "low": 166.26, "close": 168.69, "adjClose": 168.52, "volume": 42796800, "unadjustedVolume": 42796800, "change": -4.43, "changePercent": -2.56, "vwap": 169.42, "label": "June 27, 22", "changeOverTime": -0.0256}, "2022-06-24": {"open": 165, "high": 171.4, "low": 163.1, "close": 171.26, "adjClose": 171.09, "volume": 47215300, "unadjustedVolume": 47215300, "change": 6.26, "changePercent": 3.79, "vwap": 168.59, "label": "June 24, 22", "changeOverTime": 0.0379}, "2022-06-23": {"open": 165.19, "high": 165.85, "low": 158.53, "close": 162.25, "adjClose": 162.09, "volume": 46368000, "unadjustedVolume": 46368000, "change": -2.94, "changePercent": -1.78, "vwap": 162.21, "label": "June 23, 22", "changeOverTime": -0.0178}, "2022-06-22": {"open": 162.26, "high": 166.62, "low": 161.8, "close": 163.6, "adjClose": 163.44, "volume": 43713500, "unadjustedVolume": 43713500, "change": 1.34, "changePercent": 0.82584, "vwap": 164.01, "label": "June 22, 22", "changeOverTime": 0.0082584}, "2022-06-21": {"open": 164.75, "high": 170.08, "low": 164.07, "close": 165.66, "adjClose": 165.5, "volume": 48308900, "unadjustedVolume": 48308900, "change": 0.91, "changePercent": 0.55235, "vwap": 166.6, "label": "June 21, 22", "changeOverTime": 0.0055235}, "2022-06-17": {"open": 156.48, "high": 159.95, "low": 153.28, "close": 158.8, "adjClose": 158.64, "volume": 63033400, "unadjustedVolume": 63033400, "change": 2.32, "changePercent": 1.48, "vwap": 157.34, "label": "June 17, 22", "changeOverTime": 0.0148}, "2022-06-16": {"open": 158.6, "high": 159.42, "low": 154.01, "close": 156.01, "adjClose": 155.85, "volume": 54574900, "unadjustedVolume": 54574900, "change": -2.59, "changePercent": -1.63, "vwap": 156.48, "label": "June 16, 22", "changeOverTime": -0.0163}, "2022-06-15": {"open": 160.95, "high": 168.68, "low": 159.26, "close": 165.27, "adjClose": 165.11, "volume": 56393600, "unadjustedVolume": 56393600, "change": 4.32, "changePercent": 2.68, "vwap": 164.4, "label": "June 15, 22", "changeOverTime": 0.0268}, "2022-06-14": {"open": 157.31, "high": 160.66, "low": 154.12, "close": 158.36, "adjClose": 158.2, "volume": 46968000, "unadjustedVolume": 46968000, "change": 1.05, "changePercent": 0.66747, "vwap": 157.71, "label": "June 14, 22", "changeOverTime": 0.0066747}, "2022-06-13": {"open": 160, "high": 163.12, "low": 156.06, "close": 156.47, "adjClose": 156.31, "volume": 60415300, "unadjustedVolume": 60415300, "change": -3.53, "changePercent": -2.21, "vwap": 158.55, "label": "June 13, 22", "changeOverTime": -0.0221}, "2022-06-10": {"open": 176, "high": 176.97, "low": 168.69, "close": 169.74, "adjClose": 169.57, "volume": 46524800, "unadjustedVolume": 46524800, "change": -6.26, "changePercent": -3.56, "vwap": 171.8, "label": "June 10, 22", "changeOverTime": -0.0356}, "2022-06-09": {"open": 184.81, "high": 189.33, "low": 180.41, "close": 180.48, "adjClose": 180.3, "volume": 39557400, "unadjustedVolume": 39557400, "change": -4.33, "changePercent": -2.34, "vwap": 183.41, "label": "June 09, 22", "changeOverTime": -0.0234}, "2022-06-08": {"open": 187.99, "high": 191.8, "low": 185.35, "close": 186.48, "adjClose": 186.29, "volume": 36325200, "unadjustedVolume": 36325200, "change": -1.51, "changePercent": -0.80323, "vwap": 187.88, "label": "June 08, 22", "changeOverTime": -0.0080323}, "2022-06-07": {"open": 184.72, "high": 190, "low": 181.88, "close": 189.26, "adjClose": 189.03, "volume": 38891400, "unadjustedVolume": 38891400, "change": 4.54, "changePercent": 2.46, "vwap": 187.05, "label": "June 07, 22", "changeOverTime": 0.0246}, "2022-06-06": {"open": 191.39, "high": 193.37, "low": 185.64, "close": 187.86, "adjClose": 187.63, "volume": 42240600, "unadjustedVolume": 42240600, "change": -3.53, "changePercent": -1.84, "vwap": 188.96, "label": "June 06, 22", "changeOverTime": -0.0184}, "2022-06-03": {"open": 190.82, "high": 193.32, "low": 185.22, "close": 187.2, "adjClose": 186.97, "volume": 59877900, "unadjustedVolume": 59877900, "change": -3.62, "changePercent": -1.9, "vwap": 188.58, "label": "June 03, 22", "changeOverTime": -0.019}, "2022-06-02": {"open": 182.92, "high": 196.19, "low": 181.98, "close": 195.92, "adjClose": 195.68, "volume": 64865600, "unadjustedVolume": 64865600, "change": 13, "changePercent": 7.11, "vwap": 191.36, "label": "June 02, 22", "changeOverTime": 0.0711}, "2022-06-01": {"open": 187.24, "high": 190.53, "low": 181.22, "close": 183.2, "adjClose": 182.98, "volume": 54451400, "unadjustedVolume": 54451400, "change": -4.04, "changePercent": -2.16, "vwap": 184.98, "label": "June 01, 22", "changeOverTime": -0.0216}, "2022-05-31": {"open": 189.8, "high": 192, "low": 183.5, "close": 186.72, "adjClose": 186.49, "volume": 66410000, "unadjustedVolume": 66410000, "change": -3.08, "changePercent": -1.62, "vwap": 187.41, "label": "May 31, 22", "changeOverTime": -0.0162}, "2022-05-27": {"open": 181.86, "high": 188.81, "low": 181, "close": 188.11, "adjClose": 187.88, "volume": 73837900, "unadjustedVolume": 73837900, "change": 6.25, "changePercent": 3.44, "vwap": 185.97, "label": "May 27, 22", "changeOverTime": 0.0344}, "2022-05-26": {"open": 160.36, "high": 180.92, "low": 160.22, "close": 178.51, "adjClose": 178.29, "volume": 99657500, "unadjustedVolume": 99657500, "change": 18.15, "changePercent": 11.32, "vwap": 173.22, "label": "May 26, 22", "changeOverTime": 0.1132}, "2022-05-25": {"open": 160.2, "high": 171.11, "low": 160, "close": 169.75, "adjClose": 169.55, "volume": 78113200, "unadjustedVolume": 78113200, "change": 9.55, "changePercent": 5.96, "vwap": 166.95, "label": "May 25, 22", "changeOverTime": 0.0596}, "2022-05-24": {"open": 165.1, "high": 165.97, "low": 157.8, "close": 161.54, "adjClose": 161.34, "volume": 58855000, "unadjustedVolume": 58855000, "change": -3.56, "changePercent": -2.16, "vwap": 161.77, "label": "May 24, 22", "changeOverTime": -0.0216}, "2022-05-23": {"open": 162.74, "high": 169.15, "low": 161.79, "close": 168.98, "adjClose": 168.78, "volume": 63988900, "unadjustedVolume": 63988900, "change": 6.24, "changePercent": 3.83, "vwap": 166.64, "label": "May 23, 22", "changeOverTime": 0.0383}, "2022-05-20": {"open": 173.32, "high": 174.1, "low": 157.55, "close": 166.94, "adjClose": 166.74, "volume": 73910500, "unadjustedVolume": 73910500, "change": -6.38, "changePercent": -3.68, "vwap": 166.2, "label": "May 20, 22", "changeOverTime": -0.0368}, "2022-05-19": {"open": 169.37, "high": 176.87, "low": 167.34, "close": 171.24, "adjClose": 171.03, "volume": 62131000, "unadjustedVolume": 62131000, "change": 1.87, "changePercent": 1.1, "vwap": 171.82, "label": "May 19, 22", "changeOverTime": 0.011}, "2022-05-18": {"open": 177.05, "high": 181.18, "low": 168.64, "close": 169.38, "adjClose": 169.18, "volume": 54516100, "unadjustedVolume": 54516100, "change": -7.67, "changePercent": -4.33, "vwap": 173.07, "label": "May 18, 22", "changeOverTime": -0.0433}, "2022-05-17": {"open": 180.74, "high": 183.71, "low": 176.34, "close": 181.77, "adjClose": 181.55, "volume": 58583000, "unadjustedVolume": 58583000, "change": 1.03, "changePercent": 0.56988, "vwap": 180.61, "label": "May 17, 22", "changeOverTime": 0.0056988}, "2022-05-16": {"open": 175.09, "high": 177.88, "low": 171.06, "close": 172.64, "adjClose": 172.43, "volume": 52144600, "unadjustedVolume": 52144600, "change": -2.45, "changePercent": -1.4, "vwap": 173.86, "label": "May 16, 22", "changeOverTime": -0.014}, "2022-05-13": {"open": 167.88, "high": 179.28, "low": 165.93, "close": 177.06, "adjClose": 176.85, "volume": 67043700, "unadjustedVolume": 67043700, "change": 9.18, "changePercent": 5.47, "vwap": 174.09, "label": "May 13, 22", "changeOverTime": 0.0547}, "2022-05-12": {"open": 162.19, "high": 167.88, "low": 155.67, "close": 161.75, "adjClose": 161.55, "volume": 70872800, "unadjustedVolume": 70872800, "change": -0.44, "changePercent": -0.27129, "vwap": 161.77, "label": "May 12, 22", "changeOverTime": -0.0027129}, "2022-05-11": {"open": 173.47, "high": 177.53, "low": 165.68, "close": 166.3, "adjClose": 166.1, "volume": 67016700, "unadjustedVolume": 67016700, "change": -7.17, "changePercent": -4.13, "vwap": 169.84, "label": "May 11, 22", "changeOverTime": -0.0413}, "2022-05-10": {"open": 176.89, "high": 181.98, "low": 170.25, "close": 175.95, "adjClose": 175.74, "volume": 76147400, "unadjustedVolume": 76147400, "change": -0.94, "changePercent": -0.5314, "vwap": 176.06, "label": "May 10, 22", "changeOverTime": -0.005314}, "2022-05-09": {"open": 180.34, "high": 182.55, "low": 168.27, "close": 169.5, "adjClose": 169.3, "volume": 64445500, "unadjustedVolume": 64445500, "change": -10.84, "changePercent": -6.01, "vwap": 173.44, "label": "May 09, 22", "changeOverTime": -0.0601}, "2022-05-06": {"open": 187.36, "high": 195.12, "low": 179.9, "close": 186.75, "adjClose": 186.52, "volume": 63329700, "unadjustedVolume": 63329700, "change": -0.61, "changePercent": -0.32558, "vwap": 187.26, "label": "May 06, 22", "changeOverTime": -0.0032558}, "2022-05-05": {"open": 198.67, "high": 199.25, "low": 185, "close": 188.44, "adjClose": 188.21, "volume": 62633100, "unadjustedVolume": 62633100, "change": -10.23, "changePercent": -5.15, "vwap": 190.9, "label": "May 05, 22", "changeOverTime": -0.0515}, "2022-05-04": {"open": 199.23, "high": 204, "low": 187.51, "close": 203.34, "adjClose": 203.09, "volume": 64885500, "unadjustedVolume": 64885500, "change": 4.11, "changePercent": 2.06, "vwap": 198.28, "label": "May 04, 22", "changeOverTime": 0.0206}, "2022-05-03": {"open": 194, "high": 198.25, "low": 191.33, "close": 196.02, "adjClose": 195.78, "volume": 47575100, "unadjustedVolume": 47575100, "change": 2.02, "changePercent": 1.04, "vwap": 195.2, "label": "May 03, 22", "changeOverTime": 0.0104}, "2022-05-02": {"open": 185.41, "high": 195.74, "low": 183.91, "close": 195.33, "adjClose": 195.09, "volume": 57204900, "unadjustedVolume": 57204900, "change": 9.92, "changePercent": 5.35, "vwap": 191.66, "label": "May 02, 22", "changeOverTime": 0.0535}, "2022-04-29": {"open": 194.02, "high": 201.28, "low": 185.17, "close": 185.47, "adjClose": 185.25, "volume": 50043500, "unadjustedVolume": 50043500, "change": -8.55, "changePercent": -4.41, "vwap": 190.64, "label": "April 29, 22", "changeOverTime": -0.0441}, "2022-04-28": {"open": 189.67, "high": 200.37, "low": 184.9, "close": 197.82, "adjClose": 197.58, "volume": 57032700, "unadjustedVolume": 57032700, "change": 8.15, "changePercent": 4.3, "vwap": 194.36, "label": "April 28, 22", "changeOverTime": 0.043}, "2022-04-27": {"open": 185.98, "high": 191.67, "low": 182.9, "close": 184.15, "adjClose": 183.93, "volume": 49946000, "unadjustedVolume": 49946000, "change": -1.83, "changePercent": -0.98398, "vwap": 186.24, "label": "April 27, 22", "changeOverTime": -0.0098398}, "2022-04-26": {"open": 197.18, "high": 197.88, "low": 186.7, "close": 187.88, "adjClose": 187.65, "volume": 65314300, "unadjustedVolume": 65314300, "change": -9.3, "changePercent": -4.72, "vwap": 190.82, "label": "April 26, 22", "changeOverTime": -0.0472}, "2022-04-25": {"open": 192.02, "high": 199.45, "low": 190.96, "close": 199.02, "adjClose": 198.78, "volume": 64156600, "unadjustedVolume": 64156600, "change": 7, "changePercent": 3.65, "vwap": 196.48, "label": "April 25, 22", "changeOverTime": 0.0365}, "2022-04-22": {"open": 203.03, "high": 204.86, "low": 195, "close": 195.15, "adjClose": 194.91, "volume": 62471300, "unadjustedVolume": 62471300, "change": -7.88, "changePercent": -3.88, "vwap": 198.34, "label": "April 22, 22", "changeOverTime": -0.0388}, "2022-04-21": {"open": 217.09, "high": 223.92, "low": 200, "close": 201.83, "adjClose": 201.59, "volume": 65620900, "unadjustedVolume": 65620900, "change": -15.26, "changePercent": -7.03, "vwap": 208.58, "label": "April 21, 22", "changeOverTime": -0.0703}, "2022-04-20": {"open": 225.17, "high": 226.7, "low": 212, "close": 214.82, "adjClose": 214.56, "volume": 46897400, "unadjustedVolume": 46897400, "change": -10.35, "changePercent": -4.6, "vwap": 217.84, "label": "April 20, 22", "changeOverTime": -0.046}, "2022-04-19": {"open": 217.2, "high": 223.73, "low": 213.14, "close": 221.98, "adjClose": 221.71, "volume": 51278100, "unadjustedVolume": 51278100, "change": 4.78, "changePercent": 2.2, "vwap": 219.62, "label": "April 19, 22", "changeOverTime": 0.022}, "2022-04-18": {"open": 212, "high": 220.88, "low": 210.79, "close": 217.83, "adjClose": 217.57, "volume": 52570100, "unadjustedVolume": 52570100, "change": 5.83, "changePercent": 2.75, "vwap": 216.5, "label": "April 18, 22", "changeOverTime": 0.0275}, "2022-04-14": {"open": 225.05, "high": 227.77, "low": 211.63, "close": 212.58, "adjClose": 212.32, "volume": 56909700, "unadjustedVolume": 56909700, "change": -12.47, "changePercent": -5.54, "vwap": 217.33, "label": "April 14, 22", "changeOverTime": -0.0554}, "2022-04-13": {"open": 217.28, "high": 225, "low": 214.55, "close": 222.03, "adjClose": 221.76, "volume": 51694300, "unadjustedVolume": 51694300, "change": 4.75, "changePercent": 2.19, "vwap": 220.53, "label": "April 13, 22", "changeOverTime": 0.0219}, "2022-04-12": {"open": 225.37, "high": 227.25, "low": 212.82, "close": 215.04, "adjClose": 214.78, "volume": 66225800, "unadjustedVolume": 66225800, "change": -10.33, "changePercent": -4.58, "vwap": 218.37, "label": "April 12, 22", "changeOverTime": -0.0458}, "2022-04-11": {"open": 222.14, "high": 223.2, "low": 216.6, "close": 219.17, "adjClose": 218.91, "volume": 57520700, "unadjustedVolume": 57520700, "change": -2.97, "changePercent": -1.34, "vwap": 219.66, "label": "April 11, 22", "changeOverTime": -0.0134}, "2022-04-08": {"open": 239.17, "high": 239.23, "low": 230.62, "close": 231.19, "adjClose": 230.91, "volume": 52478100, "unadjustedVolume": 52478100, "change": -7.98, "changePercent": -3.34, "vwap": 233.68, "label": "April 08, 22", "changeOverTime": -0.0334}, "2022-04-07": {"open": 244.41, "high": 247.22, "low": 234.78, "close": 242.08, "adjClose": 241.79, "volume": 55799200, "unadjustedVolume": 55799200, "change": -2.33, "changePercent": -0.95332, "vwap": 241.36, "label": "April 07, 22", "changeOverTime": -0.0095332}, "2022-04-06": {"open": 249.34, "high": 253, "low": 240.03, "close": 244.07, "adjClose": 243.78, "volume": 70383300, "unadjustedVolume": 70383300, "change": -5.27, "changePercent": -2.11, "vwap": 245.7, "label": "April 06, 22", "changeOverTime": -0.0211}, "2022-04-05": {"open": 272.54, "high": 273.19, "low": 258.2, "close": 259.31, "adjClose": 259, "volume": 43661500, "unadjustedVolume": 43661500, "change": -13.23, "changePercent": -4.85, "vwap": 263.57, "label": "April 05, 22", "changeOverTime": -0.0485}, "2022-04-04": {"open": 267.28, "high": 275.58, "low": 266.13, "close": 273.6, "adjClose": 273.27, "volume": 39712000, "unadjustedVolume": 39712000, "change": 6.32, "changePercent": 2.36, "vwap": 271.77, "label": "April 04, 22", "changeOverTime": 0.0236}, "2022-04-01": {"open": 273.75, "high": 274.96, "low": 262.67, "close": 267.12, "adjClose": 266.8, "volume": 51723500, "unadjustedVolume": 51723500, "change": -6.63, "changePercent": -2.42, "vwap": 268.25, "label": "April 01, 22", "changeOverTime": -0.0242}, "2022-03-31": {"open": 277.82, "high": 282.48, "low": 272.7, "close": 272.86, "adjClose": 272.53, "volume": 52344000, "unadjustedVolume": 52344000, "change": -4.96, "changePercent": -1.79, "vwap": 276.01, "label": "March 31, 22", "changeOverTime": -0.0179}, "2022-03-30": {"open": 283.04, "high": 284.96, "low": 275.03, "close": 276.9, "adjClose": 276.57, "volume": 46348700, "unadjustedVolume": 46348700, "change": -6.14, "changePercent": -2.17, "vwap": 278.96, "label": "March 30, 22", "changeOverTime": -0.0217}, "2022-03-29": {"open": 286.95, "high": 289.46, "low": 279.8, "close": 286.56, "adjClose": 286.21, "volume": 48898400, "unadjustedVolume": 48898400, "change": -0.39, "changePercent": -0.13591, "vwap": 285.27, "label": "March 29, 22", "changeOverTime": -0.0013591}, "2022-03-28": {"open": 277.56, "high": 282.5, "low": 272.06, "close": 282.19, "adjClose": 281.85, "volume": 42549400, "unadjustedVolume": 42549400, "change": 4.63, "changePercent": 1.67, "vwap": 278.92, "label": "March 28, 22", "changeOverTime": 0.0167}, "2022-03-25": {"open": 278.86, "high": 283.58, "low": 272.71, "close": 276.92, "adjClose": 276.59, "volume": 57901600, "unadjustedVolume": 57901600, "change": -1.94, "changePercent": -0.69569, "vwap": 277.74, "label": "March 25, 22", "changeOverTime": -0.0069569}, "2022-03-24": {"open": 261.66, "high": 283.2, "low": 259.07, "close": 281.5, "adjClose": 281.16, "volume": 87737900, "unadjustedVolume": 87737900, "change": 19.84, "changePercent": 7.58, "vwap": 274.59, "label": "March 24, 22", "changeOverTime": 0.0758}, "2022-03-23": {"open": 261.26, "high": 266.12, "low": 255.75, "close": 256.34, "adjClose": 256.03, "volume": 50212000, "unadjustedVolume": 50212000, "change": -4.92, "changePercent": -1.88, "vwap": 259.4, "label": "March 23, 22", "changeOverTime": -0.0188}, "2022-03-22": {"open": 267.27, "high": 272.38, "low": 260.72, "close": 265.24, "adjClose": 264.92, "volume": 54700700, "unadjustedVolume": 54700700, "change": -2.03, "changePercent": -0.75953, "vwap": 266.11, "label": "March 22, 22", "changeOverTime": -0.0075953}, "2022-03-21": {"open": 265.07, "high": 271.52, "low": 259.67, "close": 267.34, "adjClose": 267.02, "volume": 59172700, "unadjustedVolume": 59172700, "change": 2.27, "changePercent": 0.85638, "vwap": 266.18, "label": "March 21, 22", "changeOverTime": 0.0085638}, "2022-03-18": {"open": 247.99, "high": 265.69, "low": 246.24, "close": 264.53, "adjClose": 264.21, "volume": 73071900, "unadjustedVolume": 73071900, "change": 16.54, "changePercent": 6.67, "vwap": 258.82, "label": "March 18, 22", "changeOverTime": 0.0667}, "2022-03-17": {"open": 241.2, "high": 248.42, "low": 239.06, "close": 247.66, "adjClose": 247.36, "volume": 47194100, "unadjustedVolume": 47194100, "change": 6.46, "changePercent": 2.68, "vwap": 245.05, "label": "March 17, 22", "changeOverTime": 0.0268}, "2022-03-16": {"open": 235, "high": 245.97, "low": 231.72, "close": 244.96, "adjClose": 244.66, "volume": 67142200, "unadjustedVolume": 67142200, "change": 9.96, "changePercent": 4.24, "vwap": 240.88, "label": "March 16, 22", "changeOverTime": 0.0424}, "2022-03-15": {"open": 215.18, "high": 230.38, "low": 213.22, "close": 229.73, "adjClose": 229.45, "volume": 49199600, "unadjustedVolume": 49199600, "change": 14.55, "changePercent": 6.76, "vwap": 224.44, "label": "March 15, 22", "changeOverTime": 0.0676}, "2022-03-14": {"open": 218.69, "high": 222.62, "low": 211.59, "close": 213.3, "adjClose": 213.04, "volume": 38535400, "unadjustedVolume": 38535400, "change": -5.39, "changePercent": -2.46, "vwap": 215.84, "label": "March 14, 22", "changeOverTime": -0.0246}, "2022-03-11": {"open": 230.22, "high": 231.45, "low": 220.46, "close": 221, "adjClose": 220.73, "volume": 36720900, "unadjustedVolume": 36720900, "change": -9.22, "changePercent": -4, "vwap": 224.3, "label": "March 11, 22", "changeOverTime": -0.04}, "2022-03-10": {"open": 225.31, "high": 227.88, "low": 218.82, "close": 226.58, "adjClose": 226.31, "volume": 42806600, "unadjustedVolume": 42806600, "change": 1.27, "changePercent": 0.56367, "vwap": 224.43, "label": "March 10, 22", "changeOverTime": 0.0056367}, "2022-03-09": {"open": 223.87, "high": 232.2, "low": 222.47, "close": 230.14, "adjClose": 229.86, "volume": 49274200, "unadjustedVolume": 49274200, "change": 6.27, "changePercent": 2.8, "vwap": 228.27, "label": "March 09, 22", "changeOverTime": 0.028}, "2022-03-08": {"open": 213.09, "high": 223.73, "low": 206.5, "close": 215.14, "adjClose": 214.88, "volume": 55746700, "unadjustedVolume": 55746700, "change": 2.05, "changePercent": 0.96203, "vwap": 215.12, "label": "March 08, 22", "changeOverTime": 0.0096203}, "2022-03-07": {"open": 228.17, "high": 230.33, "low": 213.3, "close": 213.52, "adjClose": 213.26, "volume": 45082100, "unadjustedVolume": 45082100, "change": -14.65, "changePercent": -6.42, "vwap": 219.05, "label": "March 07, 22", "changeOverTime": -0.0642}, "2022-03-04": {"open": 233.84, "high": 236.8, "low": 224.82, "close": 229.36, "adjClose": 229.08, "volume": 43141500, "unadjustedVolume": 43141500, "change": -4.48, "changePercent": -1.92, "vwap": 230.33, "label": "March 04, 22", "changeOverTime": -0.0192}, "2022-03-03": {"open": 242.62, "high": 243.26, "low": 234.69, "close": 237.14, "adjClose": 236.85, "volume": 36509500, "unadjustedVolume": 36509500, "change": -5.48, "changePercent": -2.26, "vwap": 238.36, "label": "March 03, 22", "changeOverTime": -0.0226}, "2022-03-02": {"open": 237.56, "high": 244.09, "low": 234.15, "close": 242.2, "adjClose": 241.91, "volume": 38964200, "unadjustedVolume": 38964200, "change": 4.64, "changePercent": 1.95, "vwap": 240.15, "label": "March 02, 22", "changeOverTime": 0.0195}, "2022-03-01": {"open": 242.91, "high": 243.77, "low": 231.32, "close": 234.77, "adjClose": 234.45, "volume": 41205600, "unadjustedVolume": 41205600, "change": -8.14, "changePercent": -3.35, "vwap": 236.62, "label": "March 01, 22", "changeOverTime": -0.0335}, "2022-02-28": {"open": 239.92, "high": 246.65, "low": 237.07, "close": 243.85, "adjClose": 243.51, "volume": 47731900, "unadjustedVolume": 47731900, "change": 3.93, "changePercent": 1.64, "vwap": 242.52, "label": "February 28, 22", "changeOverTime": 0.0164}, "2022-02-25": {"open": 237.21, "high": 242.17, "low": 233.81, "close": 241.57, "adjClose": 241.24, "volume": 52886600, "unadjustedVolume": 52886600, "change": 4.36, "changePercent": 1.84, "vwap": 239.18, "label": "February 25, 22", "changeOverTime": 0.0184}, "2022-02-24": {"open": 210.15, "high": 238, "low": 208.9, "close": 237.48, "adjClose": 237.15, "volume": 73580100, "unadjustedVolume": 73580100, "change": 27.33, "changePercent": 13, "vwap": 228.13, "label": "February 24, 22", "changeOverTime": 0.13}, "2022-02-23": {"open": 238.02, "high": 241.55, "low": 223.01, "close": 223.87, "adjClose": 223.56, "volume": 56651100, "unadjustedVolume": 56651100, "change": -14.15, "changePercent": -5.94, "vwap": 229.48, "label": "February 23, 22", "changeOverTime": -0.0594}, "2022-02-22": {"open": 230.35, "high": 240.64, "low": 230, "close": 233.9, "adjClose": 233.58, "volume": 63342200, "unadjustedVolume": 63342200, "change": 3.55, "changePercent": 1.54, "vwap": 234.85, "label": "February 22, 22", "changeOverTime": 0.0154}, "2022-02-18": {"open": 246.68, "high": 249.86, "low": 231, "close": 236.42, "adjClose": 236.09, "volume": 76125500, "unadjustedVolume": 76125500, "change": -10.26, "changePercent": -4.16, "vwap": 239.09, "label": "February 18, 22", "changeOverTime": -0.0416}, "2022-02-17": {"open": 256.3, "high": 257.85, "low": 241.65, "close": 245.07, "adjClose": 244.73, "volume": 81059500, "unadjustedVolume": 81059500, "change": -11.23, "changePercent": -4.38, "vwap": 248.19, "label": "February 17, 22", "changeOverTime": -0.0438}, "2022-02-16": {"open": 262.59, "high": 265.82, "low": 255.52, "close": 265.11, "adjClose": 264.74, "volume": 73267600, "unadjustedVolume": 73267600, "change": 2.52, "changePercent": 0.95967, "vwap": 262.15, "label": "February 16, 22", "changeOverTime": 0.0095967}, "2022-02-15": {"open": 249.49, "high": 265.45, "low": 247.84, "close": 264.95, "adjClose": 264.59, "volume": 69986900, "unadjustedVolume": 69986900, "change": 15.46, "changePercent": 6.2, "vwap": 259.41, "label": "February 15, 22", "changeOverTime": 0.062}, "2022-02-14": {"open": 239.34, "high": 248.75, "low": 237.55, "close": 242.67, "adjClose": 242.34, "volume": 44042400, "unadjustedVolume": 44042400, "change": 3.33, "changePercent": 1.39, "vwap": 242.99, "label": "February 14, 22", "changeOverTime": 0.0139}, "2022-02-11": {"open": 259.16, "high": 261.52, "low": 237.73, "close": 239.49, "adjClose": 239.16, "volume": 60547200, "unadjustedVolume": 60547200, "change": -19.67, "changePercent": -7.59, "vwap": 246.25, "label": "February 11, 22", "changeOverTime": -0.0759}, "2022-02-10": {"open": 259.95, "high": 269.25, "low": 256, "close": 258.24, "adjClose": 257.88, "volume": 51320000, "unadjustedVolume": 51320000, "change": -1.71, "changePercent": -0.65782, "vwap": 261.16, "label": "February 10, 22", "changeOverTime": -0.0065782}, "2022-02-09": {"open": 256.22, "high": 267.25, "low": 253.53, "close": 267.05, "adjClose": 266.68, "volume": 52428200, "unadjustedVolume": 52428200, "change": 10.83, "changePercent": 4.23, "vwap": 262.61, "label": "February 09, 22", "changeOverTime": 0.0423}, "2022-02-08": {"open": 243.59, "high": 252.3, "low": 239.8, "close": 251.08, "adjClose": 250.73, "volume": 41035900, "unadjustedVolume": 41035900, "change": 7.49, "changePercent": 3.07, "vwap": 247.73, "label": "February 08, 22", "changeOverTime": 0.0307}, "2022-02-07": {"open": 243.72, "high": 251.82, "low": 242.02, "close": 247.28, "adjClose": 246.94, "volume": 37686800, "unadjustedVolume": 37686800, "change": 3.56, "changePercent": 1.46, "vwap": 247.04, "label": "February 07, 22", "changeOverTime": 0.0146}, "2022-02-04": {"open": 239.72, "high": 246.35, "low": 236.32, "close": 243.19, "adjClose": 242.86, "volume": 35482900, "unadjustedVolume": 35482900, "change": 3.47, "changePercent": 1.45, "vwap": 241.95, "label": "February 04, 22", "changeOverTime": 0.0145}, "2022-02-03": {"open": 244.58, "high": 250.77, "low": 237.8, "close": 239.48, "adjClose": 239.15, "volume": 41017800, "unadjustedVolume": 41017800, "change": -5.1, "changePercent": -2.09, "vwap": 242.68, "label": "February 03, 22", "changeOverTime": -0.0209}, "2022-02-02": {"open": 257.94, "high": 258.17, "low": 245.53, "close": 252.42, "adjClose": 252.07, "volume": 54341900, "unadjustedVolume": 54341900, "change": -5.52, "changePercent": -2.14, "vwap": 252.04, "label": "February 02, 22", "changeOverTime": -0.0214}, "2022-02-01": {"open": 251.04, "high": 251.45, "low": 238.9, "close": 246.38, "adjClose": 246.04, "volume": 51892500, "unadjustedVolume": 51892500, "change": -4.66, "changePercent": -1.86, "vwap": 245.58, "label": "February 01, 22", "changeOverTime": -0.0186}, "2022-01-31": {"open": 231.82, "high": 245.09, "low": 230.52, "close": 244.86, "adjClose": 244.52, "volume": 56468000, "unadjustedVolume": 56468000, "change": 13.04, "changePercent": 5.63, "vwap": 240.16, "label": "January 31, 22", "changeOverTime": 0.0563}, "2022-01-28": {"open": 220.12, "high": 228.58, "low": 212.96, "close": 228.4, "adjClose": 228.09, "volume": 54377400, "unadjustedVolume": 54377400, "change": 8.28, "changePercent": 3.76, "vwap": 223.31, "label": "January 28, 22", "changeOverTime": 0.0376}, "2022-01-27": {"open": 235.68, "high": 239.95, "low": 216.75, "close": 219.44, "adjClose": 219.14, "volume": 57335300, "unadjustedVolume": 57335300, "change": -16.24, "changePercent": -6.89, "vwap": 225.38, "label": "January 27, 22", "changeOverTime": -0.0689}, "2022-01-26": {"open": 232.4, "high": 240.57, "low": 223, "close": 227.72, "adjClose": 227.41, "volume": 75595900, "unadjustedVolume": 75595900, "change": -4.68, "changePercent": -2.01, "vwap": 230.43, "label": "January 26, 22", "changeOverTime": -0.0201}, "2022-01-25": {"open": 225.46, "high": 229.43, "low": 220, "close": 223.24, "adjClose": 222.93, "volume": 66461600, "unadjustedVolume": 66461600, "change": -2.22, "changePercent": -0.98465, "vwap": 224.22, "label": "January 25, 22", "changeOverTime": -0.0098465}, "2022-01-24": {"open": 223.3, "high": 233.8, "low": 208.88, "close": 233.72, "adjClose": 233.4, "volume": 91398200, "unadjustedVolume": 91398200, "change": 10.42, "changePercent": 4.67, "vwap": 225.47, "label": "January 24, 22", "changeOverTime": 0.0467}, "2022-01-21": {"open": 235.07, "high": 248.23, "low": 232.63, "close": 233.74, "adjClose": 233.42, "volume": 71895800, "unadjustedVolume": 71895800, "change": -1.33, "changePercent": -0.56579, "vwap": 238.2, "label": "January 21, 22", "changeOverTime": -0.0056579}, "2022-01-20": {"open": 253.04, "high": 255.79, "low": 240.78, "close": 241.5, "adjClose": 241.17, "volume": 43518100, "unadjustedVolume": 43518100, "change": -11.54, "changePercent": -4.56, "vwap": 246.02, "label": "January 20, 22", "changeOverTime": -0.0456}, "2022-01-19": {"open": 260.79, "high": 265.43, "low": 250.52, "close": 250.67, "adjClose": 250.32, "volume": 48831500, "unadjustedVolume": 48831500, "change": -10.12, "changePercent": -3.88, "vwap": 255.54, "label": "January 19, 22", "changeOverTime": -0.0388}, "2022-01-18": {"open": 262.6, "high": 266.38, "low": 257.7, "close": 259.03, "adjClose": 258.67, "volume": 42427000, "unadjustedVolume": 42427000, "change": -3.57, "changePercent": -1.36, "vwap": 261.04, "label": "January 18, 22", "changeOverTime": -0.0136}, "2022-01-14": {"open": 263, "high": 271.97, "low": 262.1, "close": 269.42, "adjClose": 269.05, "volume": 39583200, "unadjustedVolume": 39583200, "change": 6.42, "changePercent": 2.44, "vwap": 267.83, "label": "January 14, 22", "changeOverTime": 0.0244}, "2022-01-13": {"open": 283.79, "high": 284.8, "low": 264.98, "close": 265.75, "adjClose": 265.38, "volume": 54017100, "unadjustedVolume": 54017100, "change": -18.04, "changePercent": -6.36, "vwap": 271.84, "label": "January 13, 22", "changeOverTime": -0.0636}, "2022-01-12": {"open": 280.67, "high": 285.95, "low": 276.08, "close": 279.99, "adjClose": 279.6, "volume": 38341300, "unadjustedVolume": 38341300, "change": -0.68, "changePercent": -0.24228, "vwap": 280.67, "label": "January 12, 22", "changeOverTime": -0.0024228}, "2022-01-11": {"open": 273.23, "high": 280.65, "low": 268.39, "close": 278.17, "adjClose": 277.79, "volume": 40408900, "unadjustedVolume": 40408900, "change": 4.94, "changePercent": 1.81, "vwap": 275.74, "label": "January 11, 22", "changeOverTime": 0.0181}, "2022-01-10": {"open": 265.81, "high": 274.69, "low": 256.44, "close": 274, "adjClose": 273.62, "volume": 59468100, "unadjustedVolume": 59468100, "change": 8.19, "changePercent": 3.08, "vwap": 268.38, "label": "January 10, 22", "changeOverTime": 0.0308}, "2022-01-07": {"open": 281.41, "high": 284.22, "low": 270.57, "close": 272.47, "adjClose": 272.09, "volume": 40993900, "unadjustedVolume": 40993900, "change": -8.94, "changePercent": -3.18, "vwap": 275.75, "label": "January 07, 22", "changeOverTime": -0.0318}, "2022-01-06": {"open": 276.4, "high": 284.38, "low": 270.65, "close": 281.78, "adjClose": 281.39, "volume": 45418600, "unadjustedVolume": 45418600, "change": 5.38, "changePercent": 1.95, "vwap": 278.94, "label": "January 06, 22", "changeOverTime": 0.0195}, "2022-01-05": {"open": 289.49, "high": 294.16, "low": 275.33, "close": 276.04, "adjClose": 275.66, "volume": 49806400, "unadjustedVolume": 49806400, "change": -13.45, "changePercent": -4.65, "vwap": 281.84, "label": "January 05, 22", "changeOverTime": -0.0465}, "2022-01-04": {"open": 302.77, "high": 304.68, "low": 283.49, "close": 292.9, "adjClose": 292.5, "volume": 52715400, "unadjustedVolume": 52715400, "change": -9.87, "changePercent": -3.26, "vwap": 293.69, "label": "January 04, 22", "changeOverTime": -0.0326}, "2022-01-03": {"open": 298.15, "high": 307.11, "low": 297.85, "close": 301.21, "adjClose": 300.8, "volume": 39154700, "unadjustedVolume": 39154700, "change": 3.06, "changePercent": 1.03, "vwap": 302.06, "label": "January 03, 22", "changeOverTime": 0.0103}, "2021-12-31": {"open": 296.74, "high": 300.3, "low": 293.31, "close": 294.11, "adjClose": 293.7, "volume": 26653000, "unadjustedVolume": 26653000, "change": -2.63, "changePercent": -0.8863, "vwap": 295.91, "label": "December 31, 21", "changeOverTime": -0.008863}, "2021-12-30": {"open": 298.27, "high": 304.57, "low": 295.4, "close": 295.86, "adjClose": 295.45, "volume": 30886400, "unadjustedVolume": 30886400, "change": -2.41, "changePercent": -0.80799, "vwap": 298.61, "label": "December 30, 21", "changeOverTime": -0.0080799}, "2021-12-29": {"open": 302.73, "high": 305.48, "low": 293.66, "close": 300.01, "adjClose": 299.6, "volume": 34313900, "unadjustedVolume": 34313900, "change": -2.72, "changePercent": -0.89849, "vwap": 299.72, "label": "December 29, 21", "changeOverTime": -0.0089849}, "2021-12-28": {"open": 313.12, "high": 313.3, "low": 300.12, "close": 303.22, "adjClose": 302.8, "volume": 42059100, "unadjustedVolume": 42059100, "change": -9.9, "changePercent": -3.16, "vwap": 305.55, "label": "December 28, 21", "changeOverTime": -0.0316}, "2021-12-27": {"open": 296.6, "high": 310.87, "low": 296.4, "close": 309.45, "adjClose": 309.02, "volume": 40368600, "unadjustedVolume": 40368600, "change": 12.85, "changePercent": 4.33, "vwap": 305.57, "label": "December 27, 21", "changeOverTime": 0.0433}, "2021-12-23": {"open": 297.55, "high": 300.59, "low": 294.31, "close": 296.4, "adjClose": 295.99, "volume": 34302200, "unadjustedVolume": 34302200, "change": -1.15, "changePercent": -0.38649, "vwap": 297.1, "label": "December 23, 21", "changeOverTime": -0.0038649}, "2021-12-22": {"open": 288.91, "high": 295.55, "low": 284.49, "close": 294, "adjClose": 293.6, "volume": 39518400, "unadjustedVolume": 39518400, "change": 5.09, "changePercent": 1.76, "vwap": 291.35, "label": "December 22, 21", "changeOverTime": 0.0176}, "2021-12-21": {"open": 283.74, "high": 291.2, "low": 274.01, "close": 290.75, "adjClose": 290.35, "volume": 52438500, "unadjustedVolume": 52438500, "change": 7.01, "changePercent": 2.47, "vwap": 285.32, "label": "December 21, 21", "changeOverTime": 0.0247}, "2021-12-20": {"open": 273.05, "high": 281.44, "low": 271.45, "close": 277.19, "adjClose": 276.81, "volume": 46184700, "unadjustedVolume": 46184700, "change": 4.14, "changePercent": 1.52, "vwap": 276.69, "label": "December 20, 21", "changeOverTime": 0.0152}, "2021-12-17": {"open": 279.85, "high": 289.22, "low": 277.6, "close": 278.01, "adjClose": 277.63, "volume": 71375800, "unadjustedVolume": 71375800, "change": -1.84, "changePercent": -0.6575, "vwap": 281.61, "label": "December 17, 21", "changeOverTime": -0.006575}, "2021-12-16": {"open": 311.52, "high": 311.6, "low": 280.93, "close": 283.87, "adjClose": 283.48, "volume": 70736600, "unadjustedVolume": 70736600, "change": -27.65, "changePercent": -8.88, "vwap": 292.13, "label": "December 16, 21", "changeOverTime": -0.0888}, "2021-12-15": {"open": 284, "high": 305, "low": 278.38, "close": 304.59, "adjClose": 304.17, "volume": 69829700, "unadjustedVolume": 69829700, "change": 20.59, "changePercent": 7.25, "vwap": 295.99, "label": "December 15, 21", "changeOverTime": 0.0725}, "2021-12-14": {"open": 276.99, "high": 286.78, "low": 272.5, "close": 283.37, "adjClose": 282.98, "volume": 66703500, "unadjustedVolume": 66703500, "change": 6.38, "changePercent": 2.3, "vwap": 280.88, "label": "December 14, 21", "changeOverTime": 0.023}, "2021-12-13": {"open": 302.49, "high": 302.94, "low": 281.16, "close": 281.61, "adjClose": 281.22, "volume": 59834400, "unadjustedVolume": 59834400, "change": -20.88, "changePercent": -6.9, "vwap": 288.57, "label": "December 13, 21", "changeOverTime": -0.069}, "2021-12-10": {"open": 311.5, "high": 313.05, "low": 298.61, "close": 301.98, "adjClose": 301.56, "volume": 48882500, "unadjustedVolume": 48882500, "change": -9.52, "changePercent": -3.06, "vwap": 304.55, "label": "December 10, 21", "changeOverTime": -0.0306}, "2021-12-09": {"open": 317.34, "high": 322.05, "low": 304.28, "close": 304.9, "adjClose": 304.48, "volume": 48850700, "unadjustedVolume": 48850700, "change": -12.44, "changePercent": -3.92, "vwap": 310.41, "label": "December 09, 21", "changeOverTime": -0.0392}, "2021-12-08": {"open": 319.99, "high": 322.9, "low": 314.21, "close": 318.26, "adjClose": 317.82, "volume": 47555100, "unadjustedVolume": 47555100, "change": -1.73, "changePercent": -0.54064, "vwap": 318.46, "label": "December 08, 21", "changeOverTime": -0.0054064}, "2021-12-07": {"open": 309.57, "high": 324.49, "low": 306.51, "close": 324.27, "adjClose": 323.82, "volume": 59305300, "unadjustedVolume": 59305300, "change": 14.7, "changePercent": 4.75, "vwap": 318.42, "label": "December 07, 21", "changeOverTime": 0.0475}, "2021-12-06": {"open": 298.8, "high": 302.41, "low": 280.38, "close": 300.37, "adjClose": 299.96, "volume": 65893800, "unadjustedVolume": 65893800, "change": 1.57, "changePercent": 0.52544, "vwap": 294.39, "label": "December 06, 21", "changeOverTime": 0.0052544}, "2021-12-03": {"open": 320, "high": 321.29, "low": 301.3, "close": 306.93, "adjClose": 306.51, "volume": 54432500, "unadjustedVolume": 54432500, "change": -13.07, "changePercent": -4.08, "vwap": 309.84, "label": "December 03, 21", "changeOverTime": -0.0408}, "2021-12-02": {"open": 312.14, "high": 324.78, "low": 310.25, "close": 321.26, "adjClose": 320.82, "volume": 47289000, "unadjustedVolume": 47289000, "change": 9.12, "changePercent": 2.92, "vwap": 318.76, "label": "December 02, 21", "changeOverTime": 0.0292}, "2021-12-01": {"open": 332.19, "high": 332.89, "low": 313.8, "close": 314.35, "adjClose": 313.92, "volume": 48436800, "unadjustedVolume": 48436800, "change": -17.84, "changePercent": -5.37, "vwap": 320.35, "label": "December 01, 21", "changeOverTime": -0.0537}, "2021-11-30": {"open": 331.69, "high": 333.53, "low": 318.64, "close": 326.76, "adjClose": 326.27, "volume": 62206600, "unadjustedVolume": 62206600, "change": -4.93, "changePercent": -1.49, "vwap": 326.31, "label": "November 30, 21", "changeOverTime": -0.0149}, "2021-11-29": {"open": 323.66, "high": 334.12, "low": 320.36, "close": 333.76, "adjClose": 333.26, "volume": 45496400, "unadjustedVolume": 45496400, "change": 10.1, "changePercent": 3.12, "vwap": 329.41, "label": "November 29, 21", "changeOverTime": 0.0312}, "2021-11-26": {"open": 326, "high": 327.1, "low": 313.5, "close": 315.03, "adjClose": 314.56, "volume": 28306900, "unadjustedVolume": 28306900, "change": -10.97, "changePercent": -3.37, "vwap": 318.54, "label": "November 26, 21", "changeOverTime": -0.0337}, "2021-11-24": {"open": 314.61, "high": 328.55, "low": 309.28, "close": 326.74, "adjClose": 326.25, "volume": 43516200, "unadjustedVolume": 43516200, "change": 12.13, "changePercent": 3.86, "vwap": 321.52, "label": "November 24, 21", "changeOverTime": 0.0386}, "2021-11-23": {"open": 315.35, "high": 323.6, "low": 308.8, "close": 317.46, "adjClose": 316.98, "volume": 53216300, "unadjustedVolume": 53216300, "change": 2.11, "changePercent": 0.6691, "vwap": 316.62, "label": "November 23, 21", "changeOverTime": 0.006691}, "2021-11-22": {"open": 335.17, "high": 346.47, "low": 319, "close": 319.56, "adjClose": 319.08, "volume": 75433500, "unadjustedVolume": 75433500, "change": -15.61, "changePercent": -4.66, "vwap": 328.34, "label": "November 22, 21", "changeOverTime": -0.0466}, "2021-11-19": {"open": 322.43, "high": 330.88, "low": 319.05, "close": 329.85, "adjClose": 329.36, "volume": 53386700, "unadjustedVolume": 53386700, "change": 7.42, "changePercent": 2.3, "vwap": 326.59, "label": "November 19, 21", "changeOverTime": 0.023}, "2021-11-18": {"open": 323.67, "high": 327.6, "low": 313.21, "close": 316.75, "adjClose": 316.27, "volume": 78171100, "unadjustedVolume": 78171100, "change": -6.92, "changePercent": -2.14, "vwap": 319.19, "label": "November 18, 21", "changeOverTime": -0.0214}, "2021-11-17": {"open": 304.18, "high": 305.09, "low": 288, "close": 292.61, "adjClose": 292.17, "volume": 42850800, "unadjustedVolume": 42850800, "change": -11.57, "changePercent": -3.8, "vwap": 295.23, "label": "November 17, 21", "changeOverTime": -0.038}, "2021-11-16": {"open": 297.59, "high": 303.9, "low": 297.06, "close": 302.03, "adjClose": 301.58, "volume": 26448400, "unadjustedVolume": 26448400, "change": 4.44, "changePercent": 1.49, "vwap": 301, "label": "November 16, 21", "changeOverTime": 0.0149}, "2021-11-15": {"open": 305.52, "high": 306.44, "low": 292.47, "close": 300.25, "adjClose": 299.8, "volume": 38490900, "unadjustedVolume": 38490900, "change": -5.27, "changePercent": -1.72, "vwap": 299.72, "label": "November 15, 21", "changeOverTime": -0.0172}, "2021-11-12": {"open": 300.1, "high": 306.8, "low": 296.3, "close": 303.9, "adjClose": 303.44, "volume": 41305400, "unadjustedVolume": 41305400, "change": 3.8, "changePercent": 1.27, "vwap": 302.33, "label": "November 12, 21", "changeOverTime": 0.0127}, "2021-11-11": {"open": 304.68, "high": 305.9, "low": 297.77, "close": 303.9, "adjClose": 303.44, "volume": 33217200, "unadjustedVolume": 33217200, "change": -0.78, "changePercent": -0.25601, "vwap": 302.52, "label": "November 11, 21", "changeOverTime": -0.0025601}, "2021-11-10": {"open": 293.56, "high": 308.5, "low": 287.78, "close": 294.59, "adjClose": 294.15, "volume": 63620600, "unadjustedVolume": 63620600, "change": 1.03, "changePercent": 0.35087, "vwap": 296.96, "label": "November 10, 21", "changeOverTime": 0.0035087}, "2021-11-09": {"open": 322.82, "high": 323.1, "low": 299.64, "close": 306.57, "adjClose": 306.11, "volume": 64674600, "unadjustedVolume": 64674600, "change": -16.25, "changePercent": -5.03, "vwap": 309.77, "label": "November 09, 21", "changeOverTime": -0.0503}, "2021-11-08": {"open": 301.49, "high": 311, "low": 299.07, "close": 308.04, "adjClose": 307.58, "volume": 50310100, "unadjustedVolume": 50310100, "change": 6.55, "changePercent": 2.17, "vwap": 306.04, "label": "November 08, 21", "changeOverTime": 0.0217}, "2021-11-05": {"open": 301.87, "high": 314, "low": 294.1, "close": 297.52, "adjClose": 297.07, "volume": 85126000, "unadjustedVolume": 85126000, "change": -4.35, "changePercent": -1.44, "vwap": 301.87, "label": "November 05, 21", "changeOverTime": -0.0144}, "2021-11-04": {"open": 272.29, "high": 313.65, "low": 271.18, "close": 298.01, "adjClose": 297.56, "volume": 115363100, "unadjustedVolume": 115363100, "change": 25.72, "changePercent": 9.45, "vwap": 294.28, "label": "November 04, 21", "changeOverTime": 0.0945}, "2021-11-03": {"open": 266.7, "high": 267.84, "low": 262.35, "close": 265.98, "adjClose": 265.58, "volume": 23991000, "unadjustedVolume": 23991000, "change": -0.72, "changePercent": -0.26997, "vwap": 265.39, "label": "November 03, 21", "changeOverTime": -0.0026997}, "2021-11-02": {"open": 258.22, "high": 266.78, "low": 258, "close": 264.01, "adjClose": 263.61, "volume": 29411200, "unadjustedVolume": 29411200, "change": 5.79, "changePercent": 2.24, "vwap": 262.93, "label": "November 02, 21", "changeOverTime": 0.0224}, "2021-11-01": {"open": 256.49, "high": 258.94, "low": 252.27, "close": 258.27, "adjClose": 257.88, "volume": 26574000, "unadjustedVolume": 26574000, "change": 1.78, "changePercent": 0.69398, "vwap": 256.49, "label": "November 01, 21", "changeOverTime": 0.0069398}, "2021-10-29": {"open": 250.01, "high": 257.09, "low": 250, "close": 255.67, "adjClose": 255.29, "volume": 29250300, "unadjustedVolume": 29250300, "change": 5.66, "changePercent": 2.26, "vwap": 254.25, "label": "October 29, 21", "changeOverTime": 0.0226}, "2021-10-28": {"open": 248.78, "high": 249.5, "low": 245.23, "close": 249.41, "adjClose": 249.04, "volume": 23420400, "unadjustedVolume": 23420400, "change": 0.63, "changePercent": 0.25324, "vwap": 248.05, "label": "October 28, 21", "changeOverTime": 0.0025324}, "2021-10-27": {"open": 244.74, "high": 250.9, "low": 242.82, "close": 244.51, "adjClose": 244.14, "volume": 24599000, "unadjustedVolume": 24599000, "change": -0.23, "changePercent": -0.09397728, "vwap": 246.08, "label": "October 27, 21", "changeOverTime": -0.0009397728}, "2021-10-26": {"open": 239.89, "high": 252.59, "low": 239.24, "close": 247.17, "adjClose": 246.8, "volume": 48589800, "unadjustedVolume": 48589800, "change": 7.28, "changePercent": 3.03, "vwap": 246.33, "label": "October 26, 21", "changeOverTime": 0.0303}, "2021-10-25": {"open": 229.73, "high": 233.55, "low": 227.7, "close": 231.66, "adjClose": 231.31, "volume": 23023500, "unadjustedVolume": 23023500, "change": 1.93, "changePercent": 0.84012, "vwap": 230.97, "label": "October 25, 21", "changeOverTime": 0.0084012}, "2021-10-22": {"open": 228.23, "high": 231.3, "low": 225.61, "close": 227.26, "adjClose": 226.92, "volume": 24938400, "unadjustedVolume": 24938400, "change": -0.97, "changePercent": -0.42501, "vwap": 228.06, "label": "October 22, 21", "changeOverTime": -0.0042501}, "2021-10-21": {"open": 220.97, "high": 227.11, "low": 220.83, "close": 226.92, "adjClose": 226.58, "volume": 18759000, "unadjustedVolume": 18759000, "change": 5.95, "changePercent": 2.69, "vwap": 224.95, "label": "October 21, 21", "changeOverTime": 0.0269}, "2021-10-20": {"open": 223.05, "high": 224.33, "low": 219.82, "close": 221.03, "adjClose": 220.7, "volume": 14627600, "unadjustedVolume": 14627600, "change": -2.02, "changePercent": -0.90563, "vwap": 221.73, "label": "October 20, 21", "changeOverTime": -0.0090563}, "2021-10-19": {"open": 222.76, "high": 223.79, "low": 220.37, "close": 222.9, "adjClose": 222.57, "volume": 16147300, "unadjustedVolume": 16147300, "change": 0.14, "changePercent": 0.06284791, "vwap": 222.35, "label": "October 19, 21", "changeOverTime": 0.0006284791}, "2021-10-18": {"open": 217.49, "high": 222.91, "low": 216.44, "close": 222.22, "adjClose": 221.89, "volume": 18949400, "unadjustedVolume": 18949400, "change": 4.73, "changePercent": 2.17, "vwap": 220.52, "label": "October 18, 21", "changeOverTime": 0.0217}, "2021-10-15": {"open": 218.1, "high": 219.31, "low": 216.62, "close": 218.62, "adjClose": 218.29, "volume": 22699400, "unadjustedVolume": 22699400, "change": 0.52, "changePercent": 0.23842, "vwap": 218.18, "label": "October 15, 21", "changeOverTime": 0.0023842}, "2021-10-14": {"open": 212.88, "high": 217.55, "low": 211.22, "close": 217.46, "adjClose": 217.13, "volume": 24358900, "unadjustedVolume": 24358900, "change": 4.58, "changePercent": 2.15, "vwap": 215.41, "label": "October 14, 21", "changeOverTime": 0.0215}, "2021-10-13": {"open": 209.18, "high": 209.9, "low": 207.13, "close": 209.39, "adjClose": 209.08, "volume": 18065200, "unadjustedVolume": 18065200, "change": 0.21, "changePercent": 0.10039, "vwap": 208.81, "label": "October 13, 21", "changeOverTime": 0.0010039}, "2021-10-12": {"open": 208.28, "high": 210.57, "low": 205.28, "close": 206.71, "adjClose": 206.4, "volume": 16213400, "unadjustedVolume": 16213400, "change": -1.57, "changePercent": -0.75379, "vwap": 207.52, "label": "October 12, 21", "changeOverTime": -0.0075379}, "2021-10-11": {"open": 205.75, "high": 210.63, "low": 205.11, "close": 206.95, "adjClose": 206.64, "volume": 16338800, "unadjustedVolume": 16338800, "change": 1.2, "changePercent": 0.58323, "vwap": 207.56, "label": "October 11, 21", "changeOverTime": 0.0058323}, "2021-10-08": {"open": 211.01, "high": 212.06, "low": 207.75, "close": 208.31, "adjClose": 208, "volume": 15125800, "unadjustedVolume": 15125800, "change": -2.7, "changePercent": -1.28, "vwap": 209.37, "label": "October 08, 21", "changeOverTime": -0.0128}, "2021-10-07": {"open": 210.92, "high": 213.22, "low": 209.72, "close": 210.75, "adjClose": 210.43, "volume": 25691900, "unadjustedVolume": 25691900, "change": -0.17, "changePercent": -0.08059928, "vwap": 211.23, "label": "October 07, 21", "changeOverTime": -0.0008059928}, "2021-10-06": {"open": 201.2, "high": 207.2, "low": 200.8, "close": 207, "adjClose": 206.69, "volume": 29720200, "unadjustedVolume": 29720200, "change": 5.8, "changePercent": 2.88, "vwap": 205, "label": "October 06, 21", "changeOverTime": 0.0288}, "2021-10-05": {"open": 199.5, "high": 206.48, "low": 198.54, "close": 204.51, "adjClose": 204.2, "volume": 27928200, "unadjustedVolume": 27928200, "change": 5.01, "changePercent": 2.51, "vwap": 203.18, "label": "October 05, 21", "changeOverTime": 0.0251}, "2021-10-04": {"open": 205.04, "high": 205.42, "low": 195.55, "close": 197.32, "adjClose": 197.02, "volume": 34563500, "unadjustedVolume": 34563500, "change": -7.72, "changePercent": -3.77, "vwap": 199.43, "label": "October 04, 21", "changeOverTime": -0.0377}, "2021-10-01": {"open": 207.5, "high": 208.59, "low": 202.03, "close": 207.42, "adjClose": 207.11, "volume": 24097800, "unadjustedVolume": 24097800, "change": -0.08, "changePercent": -0.03855422, "vwap": 206.01, "label": "October 01, 21", "changeOverTime": -0.0003855422}, "2021-09-30": {"open": 207.68, "high": 210.66, "low": 206.88, "close": 207.16, "adjClose": 206.85, "volume": 22100900, "unadjustedVolume": 22100900, "change": -0.52, "changePercent": -0.25039, "vwap": 208.23, "label": "September 30, 21", "changeOverTime": -0.0025039}, "2021-09-29": {"open": 209.4, "high": 210.17, "low": 204.67, "close": 205.17, "adjClose": 204.86, "volume": 21839400, "unadjustedVolume": 21839400, "change": -4.23, "changePercent": -2.02, "vwap": 206.67, "label": "September 29, 21", "changeOverTime": -0.0202}, "2021-09-28": {"open": 212.14, "high": 214.19, "low": 206.51, "close": 206.99, "adjClose": 206.68, "volume": 34306900, "unadjustedVolume": 34306900, "change": -5.15, "changePercent": -2.43, "vwap": 209.23, "label": "September 28, 21", "changeOverTime": -0.0243}, "2021-09-27": {"open": 217.1, "high": 217.99, "low": 213.25, "close": 216.6, "adjClose": 216.28, "volume": 24521500, "unadjustedVolume": 24521500, "change": -0.5, "changePercent": -0.23031, "vwap": 215.95, "label": "September 27, 21", "changeOverTime": -0.0023031}, "2021-09-24": {"open": 220.7, "high": 221.49, "low": 218.61, "close": 220.81, "adjClose": 220.48, "volume": 21765500, "unadjustedVolume": 21765500, "change": 0.11, "changePercent": 0.04984141, "vwap": 220.3, "label": "September 24, 21", "changeOverTime": 0.0004984141}, "2021-09-23": {"open": 221.4, "high": 225.35, "low": 218.9, "close": 224.82, "adjClose": 224.48, "volume": 24855500, "unadjustedVolume": 24855500, "change": 3.42, "changePercent": 1.54, "vwap": 223.02, "label": "September 23, 21", "changeOverTime": 0.0154}, "2021-09-22": {"open": 213.66, "high": 219.6, "low": 211.96, "close": 219.41, "adjClose": 219.08, "volume": 26872600, "unadjustedVolume": 26872600, "change": 5.75, "changePercent": 2.69, "vwap": 216.99, "label": "September 22, 21", "changeOverTime": 0.0269}, "2021-09-21": {"open": 214.17, "high": 214.25, "low": 209.5, "close": 212.46, "adjClose": 212.14, "volume": 20468800, "unadjustedVolume": 20468800, "change": -1.71, "changePercent": -0.79843, "vwap": 212.07, "label": "September 21, 21", "changeOverTime": -0.0079843}, "2021-09-20": {"open": 211.46, "high": 214.33, "low": 206.62, "close": 211.13, "adjClose": 210.81, "volume": 34944000, "unadjustedVolume": 34944000, "change": -0.33, "changePercent": -0.15606, "vwap": 210.69, "label": "September 20, 21", "changeOverTime": -0.0015606}, "2021-09-17": {"open": 223, "high": 223.21, "low": 218.3, "close": 219, "adjClose": 218.67, "volume": 29450300, "unadjustedVolume": 29450300, "change": -4, "changePercent": -1.79, "vwap": 220.17, "label": "September 17, 21", "changeOverTime": -0.0179}, "2021-09-16": {"open": 221.83, "high": 222.77, "low": 219.27, "close": 222.42, "adjClose": 222.09, "volume": 15603300, "unadjustedVolume": 15603300, "change": 0.59, "changePercent": 0.26597, "vwap": 221.49, "label": "September 16, 21", "changeOverTime": 0.0026597}, "2021-09-15": {"open": 223.09, "high": 223.67, "low": 219.66, "close": 223.41, "adjClose": 223.07, "volume": 16653800, "unadjustedVolume": 16653800, "change": 0.32, "changePercent": 0.14344, "vwap": 222.25, "label": "September 15, 21", "changeOverTime": 0.0014344}, "2021-09-14": {"open": 222.75, "high": 224.1, "low": 220.86, "close": 222.42, "adjClose": 222.09, "volume": 19975500, "unadjustedVolume": 19975500, "change": -0.33, "changePercent": -0.14815, "vwap": 222.46, "label": "September 14, 21", "changeOverTime": -0.0014815}, "2021-09-13": {"open": 226.84, "high": 229.64, "low": 218.58, "close": 221.52, "adjClose": 221.19, "volume": 29750000, "unadjustedVolume": 29750000, "change": -5.32, "changePercent": -2.35, "vwap": 223.25, "label": "September 13, 21", "changeOverTime": -0.0235}, "2021-09-10": {"open": 223.48, "high": 226.26, "low": 222.7, "close": 224.78, "adjClose": 224.44, "volume": 24837600, "unadjustedVolume": 24837600, "change": 1.3, "changePercent": 0.58171, "vwap": 224.58, "label": "September 10, 21", "changeOverTime": 0.0058171}, "2021-09-09": {"open": 223.12, "high": 225.38, "low": 221.31, "close": 221.77, "adjClose": 221.44, "volume": 19685600, "unadjustedVolume": 19685600, "change": -1.35, "changePercent": -0.60506, "vwap": 222.82, "label": "September 09, 21", "changeOverTime": -0.0060506}, "2021-09-08": {"open": 225.13, "high": 226.1, "low": 219.77, "close": 223.39, "adjClose": 223.06, "volume": 25443400, "unadjustedVolume": 25443400, "change": -1.74, "changePercent": -0.77289, "vwap": 223.09, "label": "September 08, 21", "changeOverTime": -0.0077289}, "2021-09-07": {"open": 228.33, "high": 228.99, "low": 225.22, "close": 226.62, "adjClose": 226.28, "volume": 19810700, "unadjustedVolume": 19810700, "change": -1.71, "changePercent": -0.74892, "vwap": 226.94, "label": "September 07, 21", "changeOverTime": -0.0074892}, "2021-09-03": {"open": 223.25, "high": 229.86, "low": 222, "close": 228.43, "adjClose": 228.09, "volume": 28053200, "unadjustedVolume": 28053200, "change": 5.18, "changePercent": 2.32, "vwap": 226.76, "label": "September 03, 21", "changeOverTime": 0.0232}, "2021-09-02": {"open": 225.18, "high": 225.93, "low": 222.95, "close": 223.96, "adjClose": 223.62, "volume": 18783400, "unadjustedVolume": 18783400, "change": -1.22, "changePercent": -0.54179, "vwap": 224.28, "label": "September 02, 21", "changeOverTime": -0.0054179}, "2021-09-01": {"open": 224.85, "high": 226.97, "low": 223.57, "close": 224.41, "adjClose": 224.07, "volume": 20176700, "unadjustedVolume": 20176700, "change": -0.44, "changePercent": -0.19569, "vwap": 224.98, "label": "September 01, 21", "changeOverTime": -0.0019569}, "2021-08-31": {"open": 226.95, "high": 226.95, "low": 221.2, "close": 223.85, "adjClose": 223.51, "volume": 25985000, "unadjustedVolume": 25985000, "change": -3.1, "changePercent": -1.37, "vwap": 224, "label": "August 31, 21", "changeOverTime": -0.0137}, "2021-08-30": {"open": 228.3, "high": 230.43, "low": 225.51, "close": 226.88, "adjClose": 226.5, "volume": 26258000, "unadjustedVolume": 26258000, "change": -1.42, "changePercent": -0.62199, "vwap": 227.61, "label": "August 30, 21", "changeOverTime": -0.0062199}, "2021-08-27": {"open": 221.84, "high": 227.22, "low": 221.67, "close": 226.36, "adjClose": 225.98, "volume": 30472200, "unadjustedVolume": 30472200, "change": 4.52, "changePercent": 2.04, "vwap": 225.08, "label": "August 27, 21", "changeOverTime": 0.0204}, "2021-08-26": {"open": 222, "high": 223.4, "low": 217.9, "close": 220.68, "adjClose": 220.31, "volume": 23794000, "unadjustedVolume": 23794000, "change": -1.32, "changePercent": -0.59459, "vwap": 220.66, "label": "August 26, 21", "changeOverTime": -0.0059459}, "2021-08-25": {"open": 217.37, "high": 224.7, "low": 217.22, "close": 222.13, "adjClose": 221.76, "volume": 34770100, "unadjustedVolume": 34770100, "change": 4.76, "changePercent": 2.19, "vwap": 221.35, "label": "August 25, 21", "changeOverTime": 0.0219}, "2021-08-24": {"open": 217.53, "high": 219.59, "low": 215.35, "close": 217.93, "adjClose": 217.56, "volume": 29729900, "unadjustedVolume": 29729900, "change": 0.4, "changePercent": 0.18388, "vwap": 217.62, "label": "August 24, 21", "changeOverTime": 0.0018388}, "2021-08-23": {"open": 209.71, "high": 219.97, "low": 209.5, "close": 219.58, "adjClose": 219.21, "volume": 57580700, "unadjustedVolume": 57580700, "change": 9.87, "changePercent": 4.71, "vwap": 216.35, "label": "August 23, 21", "changeOverTime": 0.0471}, "2021-08-20": {"open": 199.91, "high": 208.65, "low": 199.33, "close": 208.16, "adjClose": 207.81, "volume": 67574100, "unadjustedVolume": 67574100, "change": 8.25, "changePercent": 4.13, "vwap": 205.38, "label": "August 20, 21", "changeOverTime": 0.0413}, "2021-08-19": {"open": 194.94, "high": 204.95, "low": 187.62, "close": 197.98, "adjClose": 197.65, "volume": 76655500, "unadjustedVolume": 76655500, "change": 3.04, "changePercent": 1.56, "vwap": 196.85, "label": "August 19, 21", "changeOverTime": 0.0156}, "2021-08-18": {"open": 195, "high": 196.34, "low": 190, "close": 190.4, "adjClose": 190.08, "volume": 28591300, "unadjustedVolume": 28591300, "change": -4.6, "changePercent": -2.36, "vwap": 192.25, "label": "August 18, 21", "changeOverTime": -0.0236}, "2021-08-17": {"open": 196.85, "high": 197.7, "low": 192.67, "close": 194.58, "adjClose": 194.25, "volume": 20458500, "unadjustedVolume": 20458500, "change": -2.27, "changePercent": -1.15, "vwap": 194.98, "label": "August 17, 21", "changeOverTime": -0.0115}, "2021-08-16": {"open": 201.35, "high": 202.87, "low": 194.53, "close": 199.5, "adjClose": 199.17, "volume": 21087600, "unadjustedVolume": 21087600, "change": -1.85, "changePercent": -0.9188, "vwap": 198.97, "label": "August 16, 21", "changeOverTime": -0.009188}, "2021-08-13": {"open": 199.05, "high": 202.14, "low": 198.51, "close": 201.88, "adjClose": 201.54, "volume": 18306300, "unadjustedVolume": 18306300, "change": 2.83, "changePercent": 1.42, "vwap": 200.84, "label": "August 13, 21", "changeOverTime": 0.0142}, "2021-08-12": {"open": 198.7, "high": 200.29, "low": 196.2, "close": 199.05, "adjClose": 198.72, "volume": 15165200, "unadjustedVolume": 15165200, "change": 0.35, "changePercent": 0.17614, "vwap": 198.51, "label": "August 12, 21", "changeOverTime": 0.0017614}, "2021-08-11": {"open": 200.43, "high": 200.49, "low": 194.3, "close": 196.99, "adjClose": 196.66, "volume": 18592500, "unadjustedVolume": 18592500, "change": -3.44, "changePercent": -1.72, "vwap": 197.26, "label": "August 11, 21", "changeOverTime": -0.0172}, "2021-08-10": {"open": 203.22, "high": 204.3, "low": 198.35, "close": 199.36, "adjClose": 199.03, "volume": 17923800, "unadjustedVolume": 17923800, "change": -3.86, "changePercent": -1.9, "vwap": 200.67, "label": "August 10, 21", "changeOverTime": -0.019}, "2021-08-09": {"open": 204.46, "high": 205.08, "low": 201.43, "close": 202.95, "adjClose": 202.61, "volume": 14644300, "unadjustedVolume": 14644300, "change": -1.51, "changePercent": -0.73853, "vwap": 203.15, "label": "August 09, 21", "changeOverTime": -0.0073853}, "2021-08-06": {"open": 205.24, "high": 205.7, "low": 202.1, "close": 203.66, "adjClose": 203.32, "volume": 17849700, "unadjustedVolume": 17849700, "change": -1.58, "changePercent": -0.76983, "vwap": 203.82, "label": "August 06, 21", "changeOverTime": -0.0076983}, "2021-08-05": {"open": 205, "high": 207.33, "low": 203.42, "close": 206.37, "adjClose": 206.02, "volume": 21143500, "unadjustedVolume": 21143500, "change": 1.37, "changePercent": 0.66829, "vwap": 205.71, "label": "August 05, 21", "changeOverTime": 0.0066829}, "2021-08-04": {"open": 199.9, "high": 203.18, "low": 198.28, "close": 202.74, "adjClose": 202.4, "volume": 23130900, "unadjustedVolume": 23130900, "change": 2.84, "changePercent": 1.42, "vwap": 201.4, "label": "August 04, 21", "changeOverTime": 0.0142}, "2021-08-03": {"open": 197.4, "high": 202.22, "low": 192.2, "close": 198.15, "adjClose": 197.82, "volume": 30181100, "unadjustedVolume": 30181100, "change": 0.75, "changePercent": 0.37994, "vwap": 197.52, "label": "August 03, 21", "changeOverTime": 0.0037994}, "2021-08-02": {"open": 197, "high": 199.61, "low": 193.61, "close": 197.5, "adjClose": 197.17, "volume": 21744400, "unadjustedVolume": 21744400, "change": 0.5, "changePercent": 0.25381, "vwap": 196.91, "label": "August 02, 21", "changeOverTime": 0.0025381}, "2021-07-30": {"open": 194.18, "high": 196.3, "low": 192.63, "close": 194.99, "adjClose": 194.66, "volume": 18349700, "unadjustedVolume": 18349700, "change": 0.81, "changePercent": 0.41714, "vwap": 194.64, "label": "July 30, 21", "changeOverTime": 0.0041714}, "2021-07-29": {"open": 195.19, "high": 198.53, "low": 193.28, "close": 196.62, "adjClose": 196.29, "volume": 19078100, "unadjustedVolume": 19078100, "change": 1.43, "changePercent": 0.73262, "vwap": 196.14, "label": "July 29, 21", "changeOverTime": 0.0073262}, "2021-07-28": {"open": 193.19, "high": 196.46, "low": 189.95, "close": 195.03, "adjClose": 194.7, "volume": 20219100, "unadjustedVolume": 20219100, "change": 1.84, "changePercent": 0.95243, "vwap": 193.81, "label": "July 28, 21", "changeOverTime": 0.0095243}, "2021-07-27": {"open": 192.65, "high": 196.22, "low": 187.41, "close": 192.08, "adjClose": 191.76, "volume": 24886300, "unadjustedVolume": 24886300, "change": -0.57, "changePercent": -0.29587, "vwap": 191.9, "label": "July 27, 21", "changeOverTime": -0.0029587}, "2021-07-26": {"open": 193.11, "high": 194.42, "low": 189.14, "close": 192.94, "adjClose": 192.62, "volume": 20394300, "unadjustedVolume": 20394300, "change": -0.17, "changePercent": -0.08803273, "vwap": 192.17, "label": "July 26, 21", "changeOverTime": -0.0008803273}, "2021-07-23": {"open": 196.56, "high": 197, "low": 192.5, "close": 195.58, "adjClose": 195.25, "volume": 19567200, "unadjustedVolume": 19567200, "change": -0.98, "changePercent": -0.49858, "vwap": 195.03, "label": "July 23, 21", "changeOverTime": -0.0049858}, "2021-07-22": {"open": 196.42, "high": 198.87, "low": 192.76, "close": 195.94, "adjClose": 195.61, "volume": 32382600, "unadjustedVolume": 32382600, "change": -0.48, "changePercent": -0.24437, "vwap": 195.86, "label": "July 22, 21", "changeOverTime": -0.0024437}, "2021-07-21": {"open": 188.82, "high": 195.27, "low": 187.42, "close": 194.1, "adjClose": 193.77, "volume": 37101700, "unadjustedVolume": 37101700, "change": 5.28, "changePercent": 2.8, "vwap": 192.26, "label": "July 21, 21", "changeOverTime": 0.028}, "2021-07-20": {"open": 187.3, "high": 188.38, "low": 181.64, "close": 186.12, "adjClose": 185.81, "volume": 43468700, "unadjustedVolume": 43468700, "change": -1.18, "changePercent": -0.63001, "vwap": 185.38, "label": "July 20, 21", "changeOverTime": -0.0063001}, "2021-07-19": {"open": 179.15, "high": 190.42, "low": 178.65, "close": 187.8, "adjClose": 187.48, "volume": 74906000, "unadjustedVolume": 74906000, "change": 8.65, "changePercent": 4.83, "vwap": 185.62, "label": "July 19, 21", "changeOverTime": 0.0483}, "2021-07-16": {"open": 190.3, "high": 191.57, "low": 180.73, "close": 181.61, "adjClose": 181.31, "volume": 68822400, "unadjustedVolume": 68822400, "change": -8.69, "changePercent": -4.57, "vwap": 184.64, "label": "July 16, 21", "changeOverTime": -0.0457}, "2021-07-15": {"open": 198.12, "high": 198.47, "low": 188.59, "close": 189.66, "adjClose": 189.34, "volume": 55056400, "unadjustedVolume": 55056400, "change": -8.46, "changePercent": -4.27, "vwap": 192.24, "label": "July 15, 21", "changeOverTime": -0.0427}, "2021-07-14": {"open": 203.58, "high": 204.18, "low": 197.53, "close": 198.41, "adjClose": 198.08, "volume": 38010000, "unadjustedVolume": 38010000, "change": -5.17, "changePercent": -2.54, "vwap": 200.04, "label": "July 14, 21", "changeOverTime": -0.0254}, "2021-07-13": {"open": 204.01, "high": 204.61, "low": 201.14, "close": 202.5, "adjClose": 202.16, "volume": 29070800, "unadjustedVolume": 29070800, "change": -1.51, "changePercent": -0.74016, "vwap": 202.75, "label": "July 13, 21", "changeOverTime": -0.0074016}, "2021-07-12": {"open": 202.4, "high": 205.33, "low": 201.88, "close": 205.13, "adjClose": 204.78, "volume": 32198400, "unadjustedVolume": 32198400, "change": 2.73, "changePercent": 1.35, "vwap": 204.11, "label": "July 12, 21", "changeOverTime": 0.0135}, "2021-07-09": {"open": 199.63, "high": 200.8, "low": 197.54, "close": 200.5, "adjClose": 200.17, "volume": 29662400, "unadjustedVolume": 29662400, "change": 0.87, "changePercent": 0.43581, "vwap": 199.62, "label": "July 09, 21", "changeOverTime": 0.0043581}, "2021-07-08": {"open": 198.57, "high": 201.33, "low": 197.01, "close": 199.03, "adjClose": 198.69, "volume": 50330000, "unadjustedVolume": 50330000, "change": 0.46, "changePercent": 0.23166, "vwap": 199.12, "label": "July 08, 21", "changeOverTime": 0.0023166}, "2021-07-07": {"open": 208.54, "high": 208.75, "low": 203.32, "close": 203.72, "adjClose": 203.38, "volume": 41842800, "unadjustedVolume": 41842800, "change": -4.82, "changePercent": -2.31, "vwap": 205.26, "label": "July 07, 21", "changeOverTime": -0.0231}, "2021-07-06": {"open": 207.38, "high": 208.42, "low": 203.5, "close": 206.99, "adjClose": 206.64, "volume": 44670800, "unadjustedVolume": 44670800, "change": -0.39, "changePercent": -0.18806, "vwap": 206.3, "label": "July 06, 21", "changeOverTime": -0.0018806}, "2021-07-02": {"open": 204.4, "high": 205.05, "low": 202.88, "close": 204.87, "adjClose": 204.53, "volume": 34276400, "unadjustedVolume": 34276400, "change": 0.47, "changePercent": 0.22994, "vwap": 204.27, "label": "July 02, 21", "changeOverTime": 0.0022994}, "2021-07-01": {"open": 201.25, "high": 204.56, "low": 200.19, "close": 202.12, "adjClose": 201.78, "volume": 48013600, "unadjustedVolume": 48013600, "change": 0.87, "changePercent": 0.4323, "vwap": 202.29, "label": "July 01, 21", "changeOverTime": 0.004323}, "2021-06-30": {"open": 199.99, "high": 201.63, "low": 198.64, "close": 200.02, "adjClose": 199.69, "volume": 32656800, "unadjustedVolume": 32656800, "change": 0.03, "changePercent": 0.01500075, "vwap": 200.1, "label": "June 30, 21", "changeOverTime": 0.0001500075}, "2021-06-29": {"open": 198.82, "high": 200.99, "low": 196.57, "close": 200.27, "adjClose": 199.93, "volume": 36763200, "unadjustedVolume": 36763200, "change": 1.45, "changePercent": 0.7293, "vwap": 199.28, "label": "June 29, 21", "changeOverTime": 0.007293}, "2021-06-28": {"open": 193.61, "high": 200.79, "low": 193.19, "close": 199.85, "adjClose": 199.52, "volume": 49543600, "unadjustedVolume": 49543600, "change": 6.24, "changePercent": 3.22, "vwap": 197.94, "label": "June 28, 21", "changeOverTime": 0.0322}, "2021-06-25": {"open": 192.8, "high": 193.46, "low": 188.95, "close": 190.31, "adjClose": 189.99, "volume": 27836400, "unadjustedVolume": 27836400, "change": -2.49, "changePercent": -1.29, "vwap": 190.9, "label": "June 25, 21", "changeOverTime": -0.0129}, "2021-06-24": {"open": 192.28, "high": 194.2, "low": 190.88, "close": 192.05, "adjClose": 191.73, "volume": 32092400, "unadjustedVolume": 32092400, "change": -0.23, "changePercent": -0.11962, "vwap": 192.38, "label": "June 24, 21", "changeOverTime": -0.0011962}, "2021-06-23": {"open": 190.08, "high": 191.53, "low": 189.08, "close": 190.57, "adjClose": 190.25, "volume": 33235600, "unadjustedVolume": 33235600, "change": 0.49, "changePercent": 0.25779, "vwap": 190.39, "label": "June 23, 21", "changeOverTime": 0.0025779}, "2021-06-22": {"open": 184.71, "high": 189.64, "low": 183.86, "close": 188.87, "adjClose": 188.55, "volume": 58014400, "unadjustedVolume": 58014400, "change": 4.16, "changePercent": 2.25, "vwap": 187.45, "label": "June 22, 21", "changeOverTime": 0.0225}, "2021-06-21": {"open": 184.35, "high": 185.37, "low": 178.23, "close": 184.27, "adjClose": 183.96, "volume": 67238400, "unadjustedVolume": 67238400, "change": -0.08, "changePercent": -0.04339571, "vwap": 182.62, "label": "June 21, 21", "changeOverTime": -0.0004339571}, "2021-06-18": {"open": 187.84, "high": 193.75, "low": 185.84, "close": 186.39, "adjClose": 186.08, "volume": 96885600, "unadjustedVolume": 96885600, "change": -1.45, "changePercent": -0.77193, "vwap": 188.66, "label": "June 18, 21", "changeOverTime": -0.0077193}, "2021-06-17": {"open": 177.74, "high": 188.35, "low": 177.56, "close": 186.57, "adjClose": 186.26, "volume": 80965600, "unadjustedVolume": 80965600, "change": 8.83, "changePercent": 4.97, "vwap": 184.16, "label": "June 17, 21", "changeOverTime": 0.0497}, "2021-06-16": {"open": 177.91, "high": 179.55, "low": 175.85, "close": 178.1, "adjClose": 177.8, "volume": 30712400, "unadjustedVolume": 30712400, "change": 0.19, "changePercent": 0.1068, "vwap": 177.83, "label": "June 16, 21", "changeOverTime": 0.001068}, "2021-06-15": {"open": 179.15, "high": 180.16, "low": 177.28, "close": 177.88, "adjClose": 177.59, "volume": 24303200, "unadjustedVolume": 24303200, "change": -1.27, "changePercent": -0.7089, "vwap": 178.44, "label": "June 15, 21", "changeOverTime": -0.007089}, "2021-06-14": {"open": 179.06, "high": 180.4, "low": 176.63, "close": 180.19, "adjClose": 179.89, "volume": 32137600, "unadjustedVolume": 32137600, "change": 1.13, "changePercent": 0.63107, "vwap": 179.07, "label": "June 14, 21", "changeOverTime": 0.0063107}, "2021-06-11": {"open": 174.79, "high": 179.39, "low": 174.44, "close": 178.25, "adjClose": 177.95, "volume": 41630800, "unadjustedVolume": 41630800, "change": 3.46, "changePercent": 1.98, "vwap": 177.36, "label": "June 11, 21", "changeOverTime": 0.0198}, "2021-06-10": {"open": 173.5, "high": 174.92, "low": 171.76, "close": 174.25, "adjClose": 173.96, "volume": 28777200, "unadjustedVolume": 28777200, "change": 0.75, "changePercent": 0.43228, "vwap": 173.64, "label": "June 10, 21", "changeOverTime": 0.0043228}, "2021-06-09": {"open": 175.16, "high": 175.75, "low": 172.56, "close": 173.58, "adjClose": 173.29, "volume": 38165600, "unadjustedVolume": 38165600, "change": -1.58, "changePercent": -0.90203, "vwap": 173.96, "label": "June 09, 21", "changeOverTime": -0.0090203}, "2021-06-08": {"open": 175.27, "high": 176.21, "low": 172.51, "close": 174.57, "adjClose": 174.24, "volume": 32384800, "unadjustedVolume": 32384800, "change": -0.7, "changePercent": -0.39938, "vwap": 174.43, "label": "June 08, 21", "changeOverTime": -0.0039938}, "2021-06-07": {"open": 175.71, "high": 178.13, "low": 171.93, "close": 176.19, "adjClose": 175.85, "volume": 57575600, "unadjustedVolume": 57575600, "change": 0.48, "changePercent": 0.27318, "vwap": 175.41, "label": "June 07, 21", "changeOverTime": 0.0027318}, "2021-06-04": {"open": 171.13, "high": 176.61, "low": 170.96, "close": 175.78, "adjClose": 175.45, "volume": 61712000, "unadjustedVolume": 61712000, "change": 4.65, "changePercent": 2.72, "vwap": 174.45, "label": "June 04, 21", "changeOverTime": 0.0272}, "2021-06-03": {"open": 167.01, "high": 172.59, "low": 165.83, "close": 169.7, "adjClose": 169.37, "volume": 58000800, "unadjustedVolume": 58000800, "change": 2.69, "changePercent": 1.61, "vwap": 169.37, "label": "June 03, 21", "changeOverTime": 0.0161}, "2021-06-02": {"open": 162.52, "high": 169.19, "low": 162.35, "close": 167.78, "adjClose": 167.46, "volume": 59416800, "unadjustedVolume": 59416800, "change": 5.26, "changePercent": 3.24, "vwap": 166.44, "label": "June 02, 21", "changeOverTime": 0.0324}, "2021-06-01": {"open": 162.7, "high": 163.88, "low": 159.03, "close": 162.65, "adjClose": 162.34, "volume": 47280400, "unadjustedVolume": 47280400, "change": -0.05, "changePercent": -0.03073141, "vwap": 161.85, "label": "June 01, 21", "changeOverTime": -0.0003073141}, "2021-05-28": {"open": 155.01, "high": 162.77, "low": 155.01, "close": 162.45, "adjClose": 162.14, "volume": 64453600, "unadjustedVolume": 64453600, "change": 7.44, "changePercent": 4.8, "vwap": 160.08, "label": "May 28, 21", "changeOverTime": 0.048}, "2021-05-27": {"open": 157, "high": 157.5, "low": 154.6, "close": 154.88, "adjClose": 154.59, "volume": 58147600, "unadjustedVolume": 58147600, "change": -2.12, "changePercent": -1.35, "vwap": 155.66, "label": "May 27, 21", "changeOverTime": -0.0135}, "2021-05-26": {"open": 157.34, "high": 157.94, "low": 155.86, "close": 157, "adjClose": 156.7, "volume": 37044000, "unadjustedVolume": 37044000, "change": -0.34, "changePercent": -0.21609, "vwap": 156.93, "label": "May 26, 21", "changeOverTime": -0.0021609}, "2021-05-25": {"open": 157.66, "high": 158.18, "low": 154.82, "close": 156.48, "adjClose": 156.18, "volume": 43540800, "unadjustedVolume": 43540800, "change": -1.18, "changePercent": -0.74845, "vwap": 156.5, "label": "May 25, 21", "changeOverTime": -0.0074845}, "2021-05-24": {"open": 152.13, "high": 157.45, "low": 151.76, "close": 156.12, "adjClose": 155.82, "volume": 55481600, "unadjustedVolume": 55481600, "change": 3.99, "changePercent": 2.62, "vwap": 155.11, "label": "May 24, 21", "changeOverTime": 0.0262}, "2021-05-21": {"open": 151.64, "high": 152.22, "low": 148.7, "close": 149.92, "adjClose": 149.63, "volume": 67299200, "unadjustedVolume": 67299200, "change": -1.72, "changePercent": -1.13, "vwap": 150.28, "label": "May 21, 21", "changeOverTime": -0.0113}, "2021-05-20": {"open": 143.02, "high": 146.84, "low": 142.71, "close": 146.13, "adjClose": 145.85, "volume": 32159200, "unadjustedVolume": 32159200, "change": 3.11, "changePercent": 2.17, "vwap": 145.22, "label": "May 20, 21", "changeOverTime": 0.0217}, "2021-05-19": {"open": 135.66, "high": 140.79, "low": 135.43, "close": 140.66, "adjClose": 140.39, "volume": 34400000, "unadjustedVolume": 34400000, "change": 5, "changePercent": 3.69, "vwap": 138.96, "label": "May 19, 21", "changeOverTime": 0.0369}, "2021-05-18": {"open": 142.67, "high": 144.04, "low": 140.04, "close": 140.16, "adjClose": 139.89, "volume": 18625600, "unadjustedVolume": 18625600, "change": -2.51, "changePercent": -1.76, "vwap": 141.41, "label": "May 18, 21", "changeOverTime": -0.0176}, "2021-05-17": {"open": 141.57, "high": 141.69, "low": 138.54, "close": 141.65, "adjClose": 141.39, "volume": 21698000, "unadjustedVolume": 21698000, "change": 0.08, "changePercent": 0.05650915, "vwap": 140.63, "label": "May 17, 21", "changeOverTime": 0.0005650915}, "2021-05-14": {"open": 138.9, "high": 143.28, "low": 137.49, "close": 142.43, "adjClose": 142.16, "volume": 25861600, "unadjustedVolume": 25861600, "change": 3.53, "changePercent": 2.54, "vwap": 141.06, "label": "May 14, 21", "changeOverTime": 0.0254}, "2021-05-13": {"open": 140.34, "high": 140.81, "low": 134.59, "close": 136.65, "adjClose": 136.39, "volume": 28540400, "unadjustedVolume": 28540400, "change": -3.69, "changePercent": -2.63, "vwap": 137.35, "label": "May 13, 21", "changeOverTime": -0.0263}, "2021-05-12": {"open": 140.1, "high": 142.6, "low": 137.09, "close": 137.59, "adjClose": 137.32, "volume": 30340800, "unadjustedVolume": 30340800, "change": -2.51, "changePercent": -1.79, "vwap": 139.09, "label": "May 12, 21", "changeOverTime": -0.0179}, "2021-05-11": {"open": 138.25, "high": 143.55, "low": 137.5, "close": 143.06, "adjClose": 142.79, "volume": 28558400, "unadjustedVolume": 28558400, "change": 4.81, "changePercent": 3.48, "vwap": 141.37, "label": "May 11, 21", "changeOverTime": 0.0348}, "2021-05-10": {"open": 147.87, "high": 148.06, "low": 142.5, "close": 142.66, "adjClose": 142.39, "volume": 26890400, "unadjustedVolume": 26890400, "change": -5.21, "changePercent": -3.52, "vwap": 144.41, "label": "May 10, 21", "changeOverTime": -0.0352}, "2021-05-07": {"open": 148.08, "high": 149.71, "low": 146.72, "close": 148.12, "adjClose": 147.84, "volume": 22932800, "unadjustedVolume": 22932800, "change": 0.04, "changePercent": 0.02701243, "vwap": 148.18, "label": "May 07, 21", "changeOverTime": 0.0002701243}, "2021-05-06": {"open": 144.95, "high": 145.71, "low": 142.18, "close": 145.23, "adjClose": 144.95, "volume": 19338000, "unadjustedVolume": 19338000, "change": 0.28, "changePercent": 0.19317, "vwap": 144.37, "label": "May 06, 21", "changeOverTime": 0.0019317}, "2021-05-05": {"open": 147.09, "high": 148.13, "low": 143.88, "close": 144.59, "adjClose": 144.31, "volume": 29202400, "unadjustedVolume": 29202400, "change": -2.5, "changePercent": -1.7, "vwap": 145.53, "label": "May 05, 21", "changeOverTime": -0.017}, "2021-05-04": {"open": 146.37, "high": 146.38, "low": 140.1, "close": 143.51, "adjClose": 143.24, "volume": 40532400, "unadjustedVolume": 40532400, "change": -2.86, "changePercent": -1.95, "vwap": 143.33, "label": "May 04, 21", "changeOverTime": -0.0195}, "2021-05-03": {"open": 151.25, "high": 152.47, "low": 147.88, "close": 148.37, "adjClose": 148.08, "volume": 20391200, "unadjustedVolume": 20391200, "change": -2.88, "changePercent": -1.9, "vwap": 149.57, "label": "May 03, 21", "changeOverTime": -0.019}, "2021-04-30": {"open": 151.74, "high": 153.65, "low": 149.97, "close": 150.1, "adjClose": 149.81, "volume": 20191200, "unadjustedVolume": 20191200, "change": -1.64, "changePercent": -1.08, "vwap": 151.24, "label": "April 30, 21", "changeOverTime": -0.0108}, "2021-04-29": {"open": 154, "high": 154.37, "low": 150.71, "close": 153.25, "adjClose": 152.96, "volume": 17319600, "unadjustedVolume": 17319600, "change": -0.75, "changePercent": -0.48701, "vwap": 152.78, "label": "April 29, 21", "changeOverTime": -0.0048701}, "2021-04-28": {"open": 153.65, "high": 155.32, "low": 152.15, "close": 152.77, "adjClose": 152.48, "volume": 20941600, "unadjustedVolume": 20941600, "change": -0.88, "changePercent": -0.57273, "vwap": 153.41, "label": "April 28, 21", "changeOverTime": -0.0057273}, "2021-04-27": {"open": 155.79, "high": 156.71, "low": 153.54, "close": 153.82, "adjClose": 153.52, "volume": 16457200, "unadjustedVolume": 16457200, "change": -1.97, "changePercent": -1.26, "vwap": 154.69, "label": "April 27, 21", "changeOverTime": -0.0126}, "2021-04-26": {"open": 151.85, "high": 154.79, "low": 151.25, "close": 154.78, "adjClose": 154.49, "volume": 19779600, "unadjustedVolume": 19779600, "change": 2.93, "changePercent": 1.93, "vwap": 153.61, "label": "April 26, 21", "changeOverTime": 0.0193}, "2021-04-23": {"open": 149.34, "high": 153.35, "low": 149, "close": 152.65, "adjClose": 152.36, "volume": 22750000, "unadjustedVolume": 22750000, "change": 3.31, "changePercent": 2.22, "vwap": 151.67, "label": "April 23, 21", "changeOverTime": 0.0222}, "2021-04-22": {"open": 153.75, "high": 154.38, "low": 147.84, "close": 148.5, "adjClose": 148.22, "volume": 27778800, "unadjustedVolume": 27778800, "change": -5.25, "changePercent": -3.41, "vwap": 150.24, "label": "April 22, 21", "changeOverTime": -0.0341}, "2021-04-21": {"open": 151.19, "high": 153.63, "low": 151.02, "close": 153.6, "adjClose": 153.31, "volume": 21677600, "unadjustedVolume": 21677600, "change": 2.41, "changePercent": 1.59, "vwap": 152.75, "label": "April 21, 21", "changeOverTime": 0.0159}, "2021-04-20": {"open": 153.23, "high": 154.97, "low": 149.63, "close": 151.71, "adjClose": 151.42, "volume": 33413200, "unadjustedVolume": 33413200, "change": -1.52, "changePercent": -0.99197, "vwap": 152.1, "label": "April 20, 21", "changeOverTime": -0.0099197}, "2021-04-19": {"open": 155.37, "high": 158.07, "low": 152.33, "close": 153.62, "adjClose": 153.32, "volume": 40442000, "unadjustedVolume": 40442000, "change": -1.75, "changePercent": -1.13, "vwap": 154.67, "label": "April 19, 21", "changeOverTime": -0.0113}, "2021-04-16": {"open": 160.53, "high": 161.66, "low": 158.65, "close": 159.13, "adjClose": 158.82, "volume": 33520800, "unadjustedVolume": 33520800, "change": -1.4, "changePercent": -0.87211, "vwap": 159.81, "label": "April 16, 21", "changeOverTime": -0.0087211}, "2021-04-15": {"open": 156.63, "high": 162.14, "low": 156.32, "close": 161.37, "adjClose": 161.07, "volume": 59848000, "unadjustedVolume": 59848000, "change": 4.74, "changePercent": 3.03, "vwap": 159.94, "label": "April 15, 21", "changeOverTime": 0.0303}, "2021-04-14": {"open": 156.25, "high": 157.21, "low": 152.27, "close": 152.77, "adjClose": 152.48, "volume": 38550000, "unadjustedVolume": 38550000, "change": -3.48, "changePercent": -2.23, "vwap": 154.08, "label": "April 14, 21", "changeOverTime": -0.0223}, "2021-04-13": {"open": 152.32, "high": 157, "low": 151.26, "close": 156.79, "adjClose": 156.5, "volume": 67621200, "unadjustedVolume": 67621200, "change": 4.47, "changePercent": 2.93, "vwap": 155.02, "label": "April 13, 21", "changeOverTime": 0.0293}, "2021-04-12": {"open": 142.9, "high": 153.52, "low": 141.39, "close": 152.09, "adjClose": 151.8, "volume": 86932400, "unadjustedVolume": 86932400, "change": 9.19, "changePercent": 6.43, "vwap": 149, "label": "April 12, 21", "changeOverTime": 0.0643}, "2021-04-09": {"open": 142.14, "high": 144.08, "low": 141.75, "close": 144, "adjClose": 143.73, "volume": 19517200, "unadjustedVolume": 19517200, "change": 1.86, "changePercent": 1.31, "vwap": 143.28, "label": "April 09, 21", "changeOverTime": 0.0131}, "2021-04-08": {"open": 142.53, "high": 144.71, "low": 142.49, "close": 143.17, "adjClose": 142.9, "volume": 24441600, "unadjustedVolume": 24441600, "change": 0.64, "changePercent": 0.44903, "vwap": 143.46, "label": "April 08, 21", "changeOverTime": 0.0044903}, "2021-04-07": {"open": 138.81, "high": 142.43, "low": 137.12, "close": 141.43, "adjClose": 141.17, "volume": 25128400, "unadjustedVolume": 25128400, "change": 2.62, "changePercent": 1.89, "vwap": 140.33, "label": "April 07, 21", "changeOverTime": 0.0189}, "2021-04-06": {"open": 140, "high": 140.54, "low": 137.74, "close": 138.62, "adjClose": 138.35, "volume": 19174400, "unadjustedVolume": 19174400, "change": -1.38, "changePercent": -0.98571, "vwap": 138.96, "label": "April 06, 21", "changeOverTime": -0.0098571}, "2021-04-05": {"open": 138.68, "high": 140.14, "low": 137.33, "close": 139.88, "adjClose": 139.61, "volume": 25567200, "unadjustedVolume": 25567200, "change": 1.2, "changePercent": 0.8653, "vwap": 139.12, "label": "April 05, 21", "changeOverTime": 0.008653}, "2021-04-01": {"open": 135.72, "high": 138.7, "low": 135.11, "close": 138.12, "adjClose": 137.85, "volume": 30827600, "unadjustedVolume": 30827600, "change": 2.4, "changePercent": 1.77, "vwap": 137.31, "label": "April 01, 21", "changeOverTime": 0.0177}, "2021-03-31": {"open": 130.15, "high": 134.71, "low": 129.82, "close": 133.48, "adjClose": 133.23, "volume": 31477600, "unadjustedVolume": 31477600, "change": 3.33, "changePercent": 2.56, "vwap": 132.67, "label": "March 31, 21", "changeOverTime": 0.0256}, "2021-03-30": {"open": 128.42, "high": 129.75, "low": 127.05, "close": 128.72, "adjClose": 128.47, "volume": 20020400, "unadjustedVolume": 20020400, "change": 0.3, "changePercent": 0.23361, "vwap": 128.51, "label": "March 30, 21", "changeOverTime": 0.0023361}, "2021-03-29": {"open": 128.2, "high": 130.63, "low": 127, "close": 129.48, "adjClose": 129.24, "volume": 27352000, "unadjustedVolume": 27352000, "change": 1.28, "changePercent": 0.99844, "vwap": 129.04, "label": "March 29, 21", "changeOverTime": 0.0099844}, "2021-03-26": {"open": 125.54, "high": 128.56, "low": 123.74, "close": 128.39, "adjClose": 128.15, "volume": 36396800, "unadjustedVolume": 36396800, "change": 2.85, "changePercent": 2.27, "vwap": 126.9, "label": "March 26, 21", "changeOverTime": 0.0227}, "2021-03-25": {"open": 125, "high": 127.15, "low": 122.72, "close": 125.35, "adjClose": 125.11, "volume": 29514400, "unadjustedVolume": 29514400, "change": 0.35, "changePercent": 0.28, "vwap": 125.07, "label": "March 25, 21", "changeOverTime": 0.0028}, "2021-03-24": {"open": 131.51, "high": 131.59, "low": 126.37, "close": 126.43, "adjClose": 126.19, "volume": 24584000, "unadjustedVolume": 24584000, "change": -5.08, "changePercent": -3.86, "vwap": 128.13, "label": "March 24, 21", "changeOverTime": -0.0386}, "2021-03-23": {"open": 132.54, "high": 133.45, "low": 130.21, "close": 130.71, "adjClose": 130.46, "volume": 22204800, "unadjustedVolume": 22204800, "change": -1.83, "changePercent": -1.38, "vwap": 131.46, "label": "March 23, 21", "changeOverTime": -0.0138}, "2021-03-22": {"open": 129.13, "high": 133.95, "low": 129.07, "close": 131.86, "adjClose": 131.61, "volume": 29780400, "unadjustedVolume": 29780400, "change": 2.73, "changePercent": 2.11, "vwap": 131.63, "label": "March 22, 21", "changeOverTime": 0.0211}, "2021-03-19": {"open": 127.5, "high": 129.21, "low": 126.13, "close": 128.46, "adjClose": 128.21, "volume": 29920800, "unadjustedVolume": 29920800, "change": 0.96, "changePercent": 0.75294, "vwap": 127.93, "label": "March 19, 21", "changeOverTime": 0.0075294}, "2021-03-18": {"open": 131.37, "high": 131.84, "low": 127.17, "close": 127.22, "adjClose": 126.98, "volume": 29389600, "unadjustedVolume": 29389600, "change": -4.15, "changePercent": -3.16, "vwap": 128.74, "label": "March 18, 21", "changeOverTime": -0.0316}, "2021-03-17": {"open": 130.4, "high": 134.53, "low": 129.9, "close": 133.41, "adjClose": 133.16, "volume": 24386400, "unadjustedVolume": 24386400, "change": 3.01, "changePercent": 2.31, "vwap": 132.61, "label": "March 17, 21", "changeOverTime": 0.0231}, "2021-03-16": {"open": 133.57, "high": 135.13, "low": 131.17, "close": 132.91, "adjClose": 132.66, "volume": 27212800, "unadjustedVolume": 27212800, "change": -0.66, "changePercent": -0.49412, "vwap": 133.07, "label": "March 16, 21", "changeOverTime": -0.0049412}, "2021-03-15": {"open": 128.65, "high": 132.07, "low": 127.67, "close": 131.91, "adjClose": 131.66, "volume": 22198800, "unadjustedVolume": 22198800, "change": 3.26, "changePercent": 2.53, "vwap": 130.55, "label": "March 15, 21", "changeOverTime": 0.0253}, "2021-03-12": {"open": 126.48, "high": 128.89, "low": 125.9, "close": 128.56, "adjClose": 128.32, "volume": 24396400, "unadjustedVolume": 24396400, "change": 2.08, "changePercent": 1.64, "vwap": 127.78, "label": "March 12, 21", "changeOverTime": 0.0164}, "2021-03-11": {"open": 129.5, "high": 130.46, "low": 127.35, "close": 129.93, "adjClose": 129.69, "volume": 29991600, "unadjustedVolume": 29991600, "change": 0.43, "changePercent": 0.33205, "vwap": 129.25, "label": "March 11, 21", "changeOverTime": 0.0033205}, "2021-03-10": {"open": 128.4, "high": 129.8, "low": 124.57, "close": 124.68, "adjClose": 124.45, "volume": 38437600, "unadjustedVolume": 38437600, "change": -3.72, "changePercent": -2.9, "vwap": 126.35, "label": "March 10, 21", "changeOverTime": -0.029}, "2021-03-09": {"open": 121.3, "high": 126.17, "low": 120.59, "close": 125.2, "adjClose": 124.96, "volume": 52182400, "unadjustedVolume": 52182400, "change": 3.9, "changePercent": 3.22, "vwap": 123.99, "label": "March 09, 21", "changeOverTime": 0.0322}, "2021-03-08": {"open": 124.5, "high": 124.71, "low": 115.67, "close": 115.93, "adjClose": 115.67, "volume": 54311200, "unadjustedVolume": 54311200, "change": -8.57, "changePercent": -6.88, "vwap": 118.77, "label": "March 08, 21", "changeOverTime": -0.0688}, "2021-03-05": {"open": 125.5, "high": 125.5, "low": 116.79, "close": 124.61, "adjClose": 124.33, "volume": 54284000, "unadjustedVolume": 54284000, "change": -0.89, "changePercent": -0.70916, "vwap": 122.3, "label": "March 05, 21", "changeOverTime": -0.0070916}, "2021-03-04": {"open": 128.01, "high": 129.75, "low": 120.84, "close": 123.7, "adjClose": 123.42, "volume": 57334400, "unadjustedVolume": 57334400, "change": -4.31, "changePercent": -3.37, "vwap": 124.76, "label": "March 04, 21", "changeOverTime": -0.0337}, "2021-03-03": {"open": 134.26, "high": 134.51, "low": 127.99, "close": 128.05, "adjClose": 127.76, "volume": 37759200, "unadjustedVolume": 37759200, "change": -6.21, "changePercent": -4.63, "vwap": 130.18, "label": "March 03, 21", "changeOverTime": -0.0463}, "2021-03-02": {"open": 139, "high": 139.21, "low": 133.96, "close": 134.06, "adjClose": 133.76, "volume": 26411600, "unadjustedVolume": 26411600, "change": -4.94, "changePercent": -3.55, "vwap": 135.74, "label": "March 02, 21", "changeOverTime": -0.0355}, "2021-03-01": {"open": 138.75, "high": 139.25, "low": 135.53, "close": 138.42, "adjClose": 138.11, "volume": 35318400, "unadjustedVolume": 35318400, "change": -0.33, "changePercent": -0.23784, "vwap": 137.73, "label": "March 01, 21", "changeOverTime": -0.0023784}, "2021-02-26": {"open": 137.52, "high": 138.54, "low": 133.61, "close": 137.15, "adjClose": 136.84, "volume": 50093200, "unadjustedVolume": 50093200, "change": -0.37, "changePercent": -0.26905, "vwap": 136.43, "label": "February 26, 21", "changeOverTime": -0.0026905}, "2021-02-25": {"open": 140.46, "high": 143.75, "low": 132.16, "close": 133.07, "adjClose": 132.78, "volume": 82443600, "unadjustedVolume": 82443600, "change": -7.39, "changePercent": -5.26, "vwap": 136.33, "label": "February 25, 21", "changeOverTime": -0.0526}, "2021-02-24": {"open": 141.23, "high": 145.07, "low": 137.56, "close": 144.99, "adjClose": 144.66, "volume": 44832000, "unadjustedVolume": 44832000, "change": 3.76, "changePercent": 2.66, "vwap": 142.54, "label": "February 24, 21", "changeOverTime": 0.0266}, "2021-02-23": {"open": 140.75, "high": 142.39, "low": 133.9, "close": 141.42, "adjClose": 141.1, "volume": 39178000, "unadjustedVolume": 39178000, "change": 0.67, "changePercent": 0.47602, "vwap": 139.23, "label": "February 23, 21", "changeOverTime": 0.0047602}, "2021-02-22": {"open": 147.75, "high": 151.33, "low": 143.25, "close": 143.56, "adjClose": 143.23, "volume": 32588400, "unadjustedVolume": 32588400, "change": -4.19, "changePercent": -2.84, "vwap": 146.05, "label": "February 22, 21", "changeOverTime": -0.0284}, "2021-02-19": {"open": 150.24, "high": 151.77, "low": 148.47, "close": 149.26, "adjClose": 148.93, "volume": 27172400, "unadjustedVolume": 27172400, "change": -0.98, "changePercent": -0.65229, "vwap": 149.83, "label": "February 19, 21", "changeOverTime": -0.0065229}, "2021-02-18": {"open": 147.29, "high": 148.73, "low": 145.75, "close": 148.29, "adjClose": 147.96, "volume": 23386800, "unadjustedVolume": 23386800, "change": 1, "changePercent": 0.67893, "vwap": 147.59, "label": "February 18, 21", "changeOverTime": 0.0067893}, "2021-02-17": {"open": 151.71, "high": 152.24, "low": 147.8, "close": 149.06, "adjClose": 148.72, "volume": 27475600, "unadjustedVolume": 27475600, "change": -2.65, "changePercent": -1.75, "vwap": 149.7, "label": "February 17, 21", "changeOverTime": -0.0175}, "2021-02-16": {"open": 150.64, "high": 153.73, "low": 149.5, "close": 153.3, "adjClose": 152.96, "volume": 32196000, "unadjustedVolume": 32196000, "change": 2.66, "changePercent": 1.77, "vwap": 152.18, "label": "February 16, 21", "changeOverTime": 0.0177}, "2021-02-12": {"open": 150.5, "high": 152.91, "low": 147.75, "close": 149.61, "adjClose": 149.28, "volume": 37475600, "unadjustedVolume": 37475600, "change": -0.89, "changePercent": -0.59136, "vwap": 150.09, "label": "February 12, 21", "changeOverTime": -0.0059136}, "2021-02-11": {"open": 149.8, "high": 152.72, "low": 149.25, "close": 152.51, "adjClose": 152.16, "volume": 45082800, "unadjustedVolume": 45082800, "change": 2.71, "changePercent": 1.81, "vwap": 151.49, "label": "February 11, 21", "changeOverTime": 0.0181}, "2021-02-10": {"open": 144.63, "high": 149.05, "low": 143.41, "close": 147.64, "adjClose": 147.31, "volume": 48535200, "unadjustedVolume": 48535200, "change": 3.01, "changePercent": 2.08, "vwap": 146.7, "label": "February 10, 21", "changeOverTime": 0.0208}, "2021-02-09": {"open": 143.41, "high": 145.83, "low": 142.23, "close": 142.63, "adjClose": 142.31, "volume": 28756000, "unadjustedVolume": 28756000, "change": -0.78, "changePercent": -0.5439, "vwap": 143.56, "label": "February 09, 21", "changeOverTime": -0.005439}, "2021-02-08": {"open": 137.27, "high": 144.74, "low": 137.27, "close": 144.39, "adjClose": 144.06, "volume": 43462400, "unadjustedVolume": 43462400, "change": 7.12, "changePercent": 5.19, "vwap": 142.13, "label": "February 08, 21", "changeOverTime": 0.0519}, "2021-02-05": {"open": 137.25, "high": 137.37, "low": 135.46, "close": 135.91, "adjClose": 135.6, "volume": 16915200, "unadjustedVolume": 16915200, "change": -1.34, "changePercent": -0.97632, "vwap": 136.25, "label": "February 05, 21", "changeOverTime": -0.0097632}, "2021-02-04": {"open": 135.31, "high": 136.74, "low": 133.38, "close": 136.64, "adjClose": 136.34, "volume": 20134000, "unadjustedVolume": 20134000, "change": 1.33, "changePercent": 0.98293, "vwap": 135.59, "label": "February 04, 21", "changeOverTime": 0.0098293}, "2021-02-03": {"open": 136.36, "high": 139.32, "low": 135.16, "close": 135.3, "adjClose": 135, "volume": 24540800, "unadjustedVolume": 24540800, "change": -1.06, "changePercent": -0.77735, "vwap": 136.6, "label": "February 03, 21", "changeOverTime": -0.0077735}, "2021-02-02": {"open": 133.99, "high": 135.72, "low": 132.85, "close": 135.57, "adjClose": 135.26, "volume": 22044000, "unadjustedVolume": 22044000, "change": 1.58, "changePercent": 1.18, "vwap": 134.71, "label": "February 02, 21", "changeOverTime": 0.0118}, "2021-02-01": {"open": 130.53, "high": 132.71, "low": 129.03, "close": 132.37, "adjClose": 132.07, "volume": 21720400, "unadjustedVolume": 21720400, "change": 1.84, "changePercent": 1.41, "vwap": 131.37, "label": "February 01, 21", "changeOverTime": 0.0141}, "2021-01-29": {"open": 130.75, "high": 133.35, "low": 129.12, "close": 129.9, "adjClose": 129.61, "volume": 27155200, "unadjustedVolume": 27155200, "change": -0.85, "changePercent": -0.6501, "vwap": 130.79, "label": "January 29, 21", "changeOverTime": -0.006501}, "2021-01-28": {"open": 129.96, "high": 133.4, "low": 129.6, "close": 130.51, "adjClose": 130.22, "volume": 22831600, "unadjustedVolume": 22831600, "change": 0.55, "changePercent": 0.42321, "vwap": 131.17, "label": "January 28, 21", "changeOverTime": 0.0042321}, "2021-01-27": {"open": 132.3, "high": 132.33, "low": 127.94, "close": 129.18, "adjClose": 128.89, "volume": 37127200, "unadjustedVolume": 37127200, "change": -3.12, "changePercent": -2.36, "vwap": 129.81, "label": "January 27, 21", "changeOverTime": -0.0236}, "2021-01-26": {"open": 135.8, "high": 136.45, "low": 133.88, "close": 134.35, "adjClose": 134.05, "volume": 16398000, "unadjustedVolume": 16398000, "change": -1.45, "changePercent": -1.07, "vwap": 134.89, "label": "January 26, 21", "changeOverTime": -0.0107}, "2021-01-25": {"open": 137.82, "high": 138.29, "low": 132.37, "close": 136.53, "adjClose": 136.23, "volume": 25111200, "unadjustedVolume": 25111200, "change": -1.29, "changePercent": -0.936, "vwap": 135.73, "label": "January 25, 21", "changeOverTime": -0.00936}, "2021-01-22": {"open": 137.4, "high": 138.42, "low": 136.27, "close": 137.13, "adjClose": 136.82, "volume": 24682000, "unadjustedVolume": 24682000, "change": -0.27, "changePercent": -0.19651, "vwap": 137.27, "label": "January 22, 21", "changeOverTime": -0.0019651}, "2021-01-21": {"open": 134.18, "high": 139.99, "low": 132.53, "close": 138.68, "adjClose": 138.36, "volume": 33778000, "unadjustedVolume": 33778000, "change": 4.5, "changePercent": 3.35, "vwap": 137.07, "label": "January 21, 21", "changeOverTime": 0.0335}, "2021-01-20": {"open": 131.12, "high": 134.3, "low": 130.57, "close": 133.66, "adjClose": 133.36, "volume": 25857200, "unadjustedVolume": 25857200, "change": 2.54, "changePercent": 1.94, "vwap": 132.84, "label": "January 20, 21", "changeOverTime": 0.0194}, "2021-01-19": {"open": 130.16, "high": 130.94, "low": 128.44, "close": 130.25, "adjClose": 129.96, "volume": 22618800, "unadjustedVolume": 22618800, "change": 0.09, "changePercent": 0.06914567, "vwap": 129.88, "label": "January 19, 21", "changeOverTime": 0.0006914567}, "2021-01-15": {"open": 132.28, "high": 133.25, "low": 128.49, "close": 128.6, "adjClose": 128.31, "volume": 27778000, "unadjustedVolume": 27778000, "change": -3.68, "changePercent": -2.78, "vwap": 130.11, "label": "January 15, 21", "changeOverTime": -0.0278}, "2021-01-14": {"open": 135.75, "high": 136, "low": 131.8, "close": 132, "adjClose": 131.71, "volume": 28312000, "unadjustedVolume": 28312000, "change": -3.75, "changePercent": -2.76, "vwap": 133.27, "label": "January 14, 21", "changeOverTime": -0.0276}, "2021-01-13": {"open": 134.9, "high": 136.25, "low": 133.85, "close": 135.32, "adjClose": 135.01, "volume": 21002800, "unadjustedVolume": 21002800, "change": 0.42, "changePercent": 0.31134, "vwap": 135.14, "label": "January 13, 21", "changeOverTime": 0.0031134}, "2021-01-12": {"open": 137.52, "high": 137.54, "low": 133.45, "close": 134.85, "adjClose": 134.54, "volume": 29147600, "unadjustedVolume": 29147600, "change": -2.67, "changePercent": -1.94, "vwap": 135.28, "label": "January 12, 21", "changeOverTime": -0.0194}, "2021-01-11": {"open": 134.19, "high": 139.61, "low": 133.63, "close": 136.21, "adjClose": 135.91, "volume": 51834400, "unadjustedVolume": 51834400, "change": 2.02, "changePercent": 1.51, "vwap": 136.48, "label": "January 11, 21", "changeOverTime": 0.0151}, "2021-01-08": {"open": 133.63, "high": 134.21, "low": 130.42, "close": 132.77, "adjClose": 132.47, "volume": 29252800, "unadjustedVolume": 29252800, "change": -0.86, "changePercent": -0.64357, "vwap": 132.47, "label": "January 08, 21", "changeOverTime": -0.0064357}, "2021-01-07": {"open": 129.68, "high": 133.78, "low": 128.87, "close": 133.44, "adjClose": 133.14, "volume": 46148000, "unadjustedVolume": 46148000, "change": 3.76, "changePercent": 2.9, "vwap": 132.03, "label": "January 07, 21", "changeOverTime": 0.029}, "2021-01-06": {"open": 132.23, "high": 132.45, "low": 125.86, "close": 126.14, "adjClose": 125.86, "volume": 58042400, "unadjustedVolume": 58042400, "change": -6.09, "changePercent": -4.61, "vwap": 128.15, "label": "January 06, 21", "changeOverTime": -0.0461}, "2021-01-05": {"open": 131, "high": 134.43, "low": 130.87, "close": 134.05, "adjClose": 133.75, "volume": 32276000, "unadjustedVolume": 32276000, "change": 3.05, "changePercent": 2.33, "vwap": 133.12, "label": "January 05, 21", "changeOverTime": 0.0233}, "2021-01-04": {"open": 131.04, "high": 136.52, "low": 129.63, "close": 131.13, "adjClose": 130.84, "volume": 56064000, "unadjustedVolume": 56064000, "change": 0.09, "changePercent": 0.06868132, "vwap": 132.43, "label": "January 04, 21", "changeOverTime": 0.0006868132}, "2020-12-31": {"open": 131.37, "high": 131.51, "low": 129.15, "close": 130.55, "adjClose": 130.26, "volume": 19242400, "unadjustedVolume": 19242400, "change": -0.82, "changePercent": -0.62419, "vwap": 130.4, "label": "December 31, 20", "changeOverTime": -0.0062419}, "2020-12-30": {"open": 129.9, "high": 132.14, "low": 128.97, "close": 131.46, "adjClose": 131.16, "volume": 22539600, "unadjustedVolume": 22539600, "change": 1.56, "changePercent": 1.2, "vwap": 130.85, "label": "December 30, 20", "changeOverTime": 0.012}, "2020-12-29": {"open": 129.25, "high": 130.73, "low": 128.42, "close": 129.43, "adjClose": 129.14, "volume": 17037200, "unadjustedVolume": 17037200, "change": 0.18, "changePercent": 0.13926, "vwap": 129.53, "label": "December 29, 20", "changeOverTime": 0.0013926}, "2020-12-28": {"open": 130.63, "high": 130.63, "low": 127.63, "close": 129, "adjClose": 128.71, "volume": 21256400, "unadjustedVolume": 21256400, "change": -1.63, "changePercent": -1.25, "vwap": 129.09, "label": "December 28, 20", "changeOverTime": -0.0125}, "2020-12-24": {"open": 130.37, "high": 131.32, "low": 129.39, "close": 129.94, "adjClose": 129.65, "volume": 9788400, "unadjustedVolume": 9788400, "change": -0.43, "changePercent": -0.32983, "vwap": 130.22, "label": "December 24, 20", "changeOverTime": -0.0032983}, "2020-12-23": {"open": 132.56, "high": 132.75, "low": 130.05, "close": 130.09, "adjClose": 129.8, "volume": 17914400, "unadjustedVolume": 17914400, "change": -2.47, "changePercent": -1.86, "vwap": 130.96, "label": "December 23, 20", "changeOverTime": -0.0186}, "2020-12-22": {"open": 133.19, "high": 133.37, "low": 130.54, "close": 132.78, "adjClose": 132.48, "volume": 18558000, "unadjustedVolume": 18558000, "change": -0.41, "changePercent": -0.30783, "vwap": 132.23, "label": "December 22, 20", "changeOverTime": -0.0030783}, "2020-12-21": {"open": 130.75, "high": 133.7, "low": 129.68, "close": 133.32, "adjClose": 133.02, "volume": 30233200, "unadjustedVolume": 30233200, "change": 2.57, "changePercent": 1.97, "vwap": 132.23, "label": "December 21, 20", "changeOverTime": 0.0197}, "2020-12-18": {"open": 133.79, "high": 134.05, "low": 130.71, "close": 132.72, "adjClose": 132.42, "volume": 34206400, "unadjustedVolume": 34206400, "change": -1.07, "changePercent": -0.79976, "vwap": 132.49, "label": "December 18, 20", "changeOverTime": -0.0079976}, "2020-12-17": {"open": 133.67, "high": 133.79, "low": 131.79, "close": 133.41, "adjClose": 133.11, "volume": 23138400, "unadjustedVolume": 23138400, "change": -0.26, "changePercent": -0.19451, "vwap": 133, "label": "December 17, 20", "changeOverTime": -0.0019451}, "2020-12-16": {"open": 134.23, "high": 134.37, "low": 132.13, "close": 132.43, "adjClose": 132.13, "volume": 22311600, "unadjustedVolume": 22311600, "change": -1.8, "changePercent": -1.34, "vwap": 132.97, "label": "December 16, 20", "changeOverTime": -0.0134}, "2020-12-15": {"open": 134.4, "high": 134.64, "low": 131.87, "close": 133.6, "adjClose": 133.3, "volume": 19301600, "unadjustedVolume": 19301600, "change": -0.8, "changePercent": -0.59524, "vwap": 133.37, "label": "December 15, 20", "changeOverTime": -0.0059524}, "2020-12-14": {"open": 130.88, "high": 133.89, "low": 130.77, "close": 133.09, "adjClose": 132.79, "volume": 27015600, "unadjustedVolume": 27015600, "change": 2.21, "changePercent": 1.69, "vwap": 132.58, "label": "December 14, 20", "changeOverTime": 0.0169}, "2020-12-11": {"open": 129.67, "high": 130.2, "low": 128.23, "close": 130.13, "adjClose": 129.84, "volume": 20926400, "unadjustedVolume": 20926400, "change": 0.46, "changePercent": 0.35475, "vwap": 129.52, "label": "December 11, 20", "changeOverTime": 0.0035475}, "2020-12-10": {"open": 128.69, "high": 130.69, "low": 128.49, "close": 129.72, "adjClose": 129.43, "volume": 20776400, "unadjustedVolume": 20776400, "change": 1.03, "changePercent": 0.80037, "vwap": 129.63, "label": "December 10, 20", "changeOverTime": 0.0080037}, "2020-12-09": {"open": 133.01, "high": 134.14, "low": 128.68, "close": 129.31, "adjClose": 129.02, "volume": 40130000, "unadjustedVolume": 40130000, "change": -3.7, "changePercent": -2.78, "vwap": 130.71, "label": "December 09, 20", "changeOverTime": -0.0278}, "2020-12-08": {"open": 135.85, "high": 135.99, "low": 132.82, "close": 133.5, "adjClose": 133.2, "volume": 27192000, "unadjustedVolume": 27192000, "change": -2.35, "changePercent": -1.73, "vwap": 134.1, "label": "December 08, 20", "changeOverTime": -0.0173}, "2020-12-07": {"open": 136.01, "high": 137.31, "low": 135, "close": 136.07, "adjClose": 135.76, "volume": 22324400, "unadjustedVolume": 22324400, "change": 0.06, "changePercent": 0.0441144, "vwap": 136.13, "label": "December 07, 20", "changeOverTime": 0.000441144}, "2020-12-04": {"open": 134.49, "high": 135.6, "low": 133.89, "close": 135.58, "adjClose": 135.28, "volume": 20224400, "unadjustedVolume": 20224400, "change": 1.09, "changePercent": 0.81047, "vwap": 135.02, "label": "December 04, 20", "changeOverTime": 0.0081047}, "2020-12-03": {"open": 135.88, "high": 136.6, "low": 133.29, "close": 133.96, "adjClose": 133.66, "volume": 19952000, "unadjustedVolume": 19952000, "change": -1.92, "changePercent": -1.41, "vwap": 134.62, "label": "December 03, 20", "changeOverTime": -0.0141}, "2020-12-02": {"open": 133.51, "high": 136.74, "low": 132.34, "close": 135.45, "adjClose": 135.1, "volume": 28336000, "unadjustedVolume": 28336000, "change": 1.94, "changePercent": 1.45, "vwap": 134.84, "label": "December 02, 20", "changeOverTime": 0.0145}, "2020-12-01": {"open": 134.92, "high": 135.29, "low": 132.28, "close": 133.9, "adjClose": 133.56, "volume": 29694800, "unadjustedVolume": 29694800, "change": -1.02, "changePercent": -0.756, "vwap": 133.82, "label": "December 01, 20", "changeOverTime": -0.00756}, "2020-11-30": {"open": 132.65, "high": 134.13, "low": 129.72, "close": 134.01, "adjClose": 133.67, "volume": 28695200, "unadjustedVolume": 28695200, "change": 1.36, "changePercent": 1.03, "vwap": 132.62, "label": "November 30, 20", "changeOverTime": 0.0103}, "2020-11-27": {"open": 133.75, "high": 134.07, "low": 131.71, "close": 132.61, "adjClose": 132.28, "volume": 16727600, "unadjustedVolume": 16727600, "change": -1.14, "changePercent": -0.85234, "vwap": 132.8, "label": "November 27, 20", "changeOverTime": -0.0085234}, "2020-11-25": {"open": 130.32, "high": 132.7, "low": 130.2, "close": 132.35, "adjClose": 132.01, "volume": 25991600, "unadjustedVolume": 25991600, "change": 2.03, "changePercent": 1.56, "vwap": 131.75, "label": "November 25, 20", "changeOverTime": 0.0156}, "2020-11-24": {"open": 131.43, "high": 131.62, "low": 128.85, "close": 129.58, "adjClose": 129.25, "volume": 34650000, "unadjustedVolume": 34650000, "change": -1.85, "changePercent": -1.41, "vwap": 130.02, "label": "November 24, 20", "changeOverTime": -0.0141}, "2020-11-23": {"open": 131.71, "high": 133.82, "low": 130.15, "close": 131.4, "adjClose": 131.07, "volume": 36135600, "unadjustedVolume": 36135600, "change": -0.31, "changePercent": -0.23537, "vwap": 131.79, "label": "November 23, 20", "changeOverTime": -0.0023537}, "2020-11-20": {"open": 134.54, "high": 134.95, "low": 130.65, "close": 130.88, "adjClose": 130.54, "volume": 34108800, "unadjustedVolume": 34108800, "change": -3.66, "changePercent": -2.72, "vwap": 132.16, "label": "November 20, 20", "changeOverTime": -0.0272}, "2020-11-19": {"open": 132.13, "high": 134.88, "low": 131, "close": 134.4, "adjClose": 134.06, "volume": 56593600, "unadjustedVolume": 56593600, "change": 2.27, "changePercent": 1.72, "vwap": 133.43, "label": "November 19, 20", "changeOverTime": 0.0172}, "2020-11-18": {"open": 134.65, "high": 136.06, "low": 131.85, "close": 134.29, "adjClose": 133.95, "volume": 51092400, "unadjustedVolume": 51092400, "change": -0.36, "changePercent": -0.26736, "vwap": 134.07, "label": "November 18, 20", "changeOverTime": -0.0026736}, "2020-11-17": {"open": 135.52, "high": 135.96, "low": 133.04, "close": 134.22, "adjClose": 133.88, "volume": 31202800, "unadjustedVolume": 31202800, "change": -1.3, "changePercent": -0.95927, "vwap": 134.41, "label": "November 17, 20", "changeOverTime": -0.0095927}, "2020-11-16": {"open": 131.73, "high": 136.49, "low": 131.56, "close": 135.15, "adjClose": 134.81, "volume": 41377600, "unadjustedVolume": 41377600, "change": 3.42, "changePercent": 2.6, "vwap": 134.4, "label": "November 16, 20", "changeOverTime": 0.026}, "2020-11-13": {"open": 136.27, "high": 136.69, "low": 130.59, "close": 132.97, "adjClose": 132.63, "volume": 34631200, "unadjustedVolume": 34631200, "change": -3.3, "changePercent": -2.42, "vwap": 133.42, "label": "November 13, 20", "changeOverTime": -0.0242}, "2020-11-12": {"open": 134.79, "high": 137.66, "low": 133.16, "close": 134.57, "adjClose": 134.23, "volume": 36581200, "unadjustedVolume": 36581200, "change": -0.22, "changePercent": -0.16322, "vwap": 135.13, "label": "November 12, 20", "changeOverTime": -0.0016322}, "2020-11-11": {"open": 130.54, "high": 134.35, "low": 129.48, "close": 134.18, "adjClose": 133.84, "volume": 40474400, "unadjustedVolume": 40474400, "change": 3.64, "changePercent": 2.79, "vwap": 132.67, "label": "November 11, 20", "changeOverTime": 0.0279}, "2020-11-10": {"open": 136.07, "high": 136.07, "low": 126.28, "close": 127.7, "adjClose": 127.38, "volume": 64406800, "unadjustedVolume": 64406800, "change": -8.37, "changePercent": -6.15, "vwap": 130.02, "label": "November 10, 20", "changeOverTime": -0.0615}, "2020-11-09": {"open": 145.52, "high": 146.91, "low": 136.11, "close": 136.31, "adjClose": 135.96, "volume": 58297600, "unadjustedVolume": 58297600, "change": -9.21, "changePercent": -6.33, "vwap": 139.78, "label": "November 09, 20", "changeOverTime": -0.0633}, "2020-11-06": {"open": 141.1, "high": 145.89, "low": 138.95, "close": 145.62, "adjClose": 145.25, "volume": 38334800, "unadjustedVolume": 38334800, "change": 4.52, "changePercent": 3.2, "vwap": 143.49, "label": "November 06, 20", "changeOverTime": 0.032}, "2020-11-05": {"open": 141.63, "high": 143.39, "low": 139.91, "close": 141.6, "adjClose": 141.24, "volume": 31902800, "unadjustedVolume": 31902800, "change": -0.03, "changePercent": -0.02118195, "vwap": 141.63, "label": "November 05, 20", "changeOverTime": -0.0002118195}, "2020-11-04": {"open": 133.89, "high": 138.27, "low": 133.37, "close": 137.94, "adjClose": 137.59, "volume": 41022800, "unadjustedVolume": 41022800, "change": 4.05, "changePercent": 3.02, "vwap": 136.53, "label": "November 04, 20", "changeOverTime": 0.0302}, "2020-11-03": {"open": 127.08, "high": 131.05, "low": 126.03, "close": 130.2, "adjClose": 129.86, "volume": 27290000, "unadjustedVolume": 27290000, "change": 3.12, "changePercent": 2.46, "vwap": 129.09, "label": "November 03, 20", "changeOverTime": 0.0246}, "2020-11-02": {"open": 126.58, "high": 128.37, "low": 123.95, "close": 125.81, "adjClose": 125.49, "volume": 29965200, "unadjustedVolume": 29965200, "change": -0.77, "changePercent": -0.60831, "vwap": 126.04, "label": "November 02, 20", "changeOverTime": -0.0060831}, "2020-10-30": {"open": 128.5, "high": 129.37, "low": 123, "close": 125.34, "adjClose": 125.02, "volume": 41682000, "unadjustedVolume": 41682000, "change": -3.16, "changePercent": -2.46, "vwap": 125.9, "label": "October 30, 20", "changeOverTime": -0.0246}, "2020-10-29": {"open": 128.38, "high": 131.93, "low": 127.5, "close": 130.24, "adjClose": 129.91, "volume": 32008000, "unadjustedVolume": 32008000, "change": 1.86, "changePercent": 1.45, "vwap": 129.89, "label": "October 29, 20", "changeOverTime": 0.0145}, "2020-10-28": {"open": 131.98, "high": 132.6, "low": 126.09, "close": 126.27, "adjClose": 125.95, "volume": 37652000, "unadjustedVolume": 37652000, "change": -5.71, "changePercent": -4.33, "vwap": 128.32, "label": "October 28, 20", "changeOverTime": -0.0433}, "2020-10-27": {"open": 133.06, "high": 134.42, "low": 131.91, "close": 133.97, "adjClose": 133.63, "volume": 25052000, "unadjustedVolume": 25052000, "change": 0.91, "changePercent": 0.6839, "vwap": 133.43, "label": "October 27, 20", "changeOverTime": 0.006839}, "2020-10-26": {"open": 134.27, "high": 136.93, "low": 130.38, "close": 131.41, "adjClose": 131.08, "volume": 33689600, "unadjustedVolume": 33689600, "change": -2.86, "changePercent": -2.13, "vwap": 132.91, "label": "October 26, 20", "changeOverTime": -0.0213}, "2020-10-23": {"open": 134.5, "high": 135.93, "low": 132.91, "close": 135.9, "adjClose": 135.56, "volume": 23348400, "unadjustedVolume": 23348400, "change": 1.4, "changePercent": 1.04, "vwap": 134.92, "label": "October 23, 20", "changeOverTime": 0.0104}, "2020-10-22": {"open": 135.23, "high": 136.12, "low": 132.32, "close": 133.61, "adjClose": 133.27, "volume": 29048000, "unadjustedVolume": 29048000, "change": -1.62, "changePercent": -1.2, "vwap": 134.01, "label": "October 22, 20", "changeOverTime": -0.012}, "2020-10-21": {"open": 136.25, "high": 137.91, "low": 134.77, "close": 135.25, "adjClose": 134.9, "volume": 21959600, "unadjustedVolume": 21959600, "change": -1, "changePercent": -0.73394, "vwap": 135.98, "label": "October 21, 20", "changeOverTime": -0.0073394}, "2020-10-20": {"open": 135.84, "high": 138, "low": 135.07, "close": 136.46, "adjClose": 136.11, "volume": 22921200, "unadjustedVolume": 22921200, "change": 0.62, "changePercent": 0.45642, "vwap": 136.51, "label": "October 20, 20", "changeOverTime": 0.0045642}, "2020-10-19": {"open": 139.03, "high": 139.84, "low": 134.07, "close": 134.98, "adjClose": 134.63, "volume": 29806800, "unadjustedVolume": 29806800, "change": -4.05, "changePercent": -2.91, "vwap": 136.29, "label": "October 19, 20", "changeOverTime": -0.0291}, "2020-10-16": {"open": 140.37, "high": 141.21, "low": 137.93, "close": 138.12, "adjClose": 137.76, "volume": 24239200, "unadjustedVolume": 24239200, "change": -2.25, "changePercent": -1.6, "vwap": 139.09, "label": "October 16, 20", "changeOverTime": -0.016}, "2020-10-15": {"open": 138.11, "high": 140.06, "low": 137.68, "close": 139.7, "adjClose": 139.34, "volume": 26722400, "unadjustedVolume": 26722400, "change": 1.59, "changePercent": 1.15, "vwap": 139.14, "label": "October 15, 20", "changeOverTime": 0.0115}, "2020-10-14": {"open": 142.9, "high": 143.43, "low": 139.6, "close": 140.95, "adjClose": 140.59, "volume": 27610000, "unadjustedVolume": 27610000, "change": -1.95, "changePercent": -1.36, "vwap": 141.33, "label": "October 14, 20", "changeOverTime": -0.0136}, "2020-10-13": {"open": 142.96, "high": 143.49, "low": 140.19, "close": 142.48, "adjClose": 142.12, "volume": 34460400, "unadjustedVolume": 34460400, "change": -0.48, "changePercent": -0.33576, "vwap": 142.05, "label": "October 13, 20", "changeOverTime": -0.0033576}, "2020-10-12": {"open": 139.9, "high": 143.47, "low": 139.13, "close": 142.26, "adjClose": 141.9, "volume": 43474400, "unadjustedVolume": 43474400, "change": 2.36, "changePercent": 1.69, "vwap": 141.62, "label": "October 12, 20", "changeOverTime": 0.0169}, "2020-10-09": {"open": 137.67, "high": 138.24, "low": 136.61, "close": 137.63, "adjClose": 137.28, "volume": 34689200, "unadjustedVolume": 34689200, "change": -0.04, "changePercent": -0.02905499, "vwap": 137.49, "label": "October 09, 20", "changeOverTime": -0.0002905499}, "2020-10-08": {"open": 140.75, "high": 140.85, "low": 137.58, "close": 138.39, "adjClose": 138.04, "volume": 37890000, "unadjustedVolume": 37890000, "change": -2.36, "changePercent": -1.68, "vwap": 138.94, "label": "October 08, 20", "changeOverTime": -0.0168}, "2020-10-07": {"open": 140, "high": 141.19, "low": 138.63, "close": 139.64, "adjClose": 139.28, "volume": 41808400, "unadjustedVolume": 41808400, "change": -0.36, "changePercent": -0.25714, "vwap": 139.82, "label": "October 07, 20", "changeOverTime": -0.0025714}, "2020-10-06": {"open": 138.3, "high": 141.42, "low": 136.65, "close": 137.37, "adjClose": 137.02, "volume": 78442000, "unadjustedVolume": 78442000, "change": -0.93, "changePercent": -0.67245, "vwap": 138.48, "label": "October 06, 20", "changeOverTime": -0.0067245}, "2020-10-05": {"open": 132.36, "high": 136.44, "low": 132.23, "close": 136.43, "adjClose": 136.08, "volume": 47982000, "unadjustedVolume": 47982000, "change": 4.07, "changePercent": 3.07, "vwap": 135.03, "label": "October 05, 20", "changeOverTime": 0.0307}, "2020-10-02": {"open": 132.25, "high": 135.2, "low": 130.51, "close": 130.62, "adjClose": 130.29, "volume": 55249600, "unadjustedVolume": 55249600, "change": -1.63, "changePercent": -1.23, "vwap": 132.11, "label": "October 02, 20", "changeOverTime": -0.0123}, "2020-10-01": {"open": 137.58, "high": 137.63, "low": 134.61, "close": 136.15, "adjClose": 135.8, "volume": 52500400, "unadjustedVolume": 52500400, "change": -1.43, "changePercent": -1.04, "vwap": 136.13, "label": "October 01, 20", "changeOverTime": -0.0104}, "2020-09-30": {"open": 131.57, "high": 136.23, "low": 131.5, "close": 135.3, "adjClose": 134.96, "volume": 68918400, "unadjustedVolume": 68918400, "change": 3.73, "changePercent": 2.83, "vwap": 134.34, "label": "September 30, 20", "changeOverTime": 0.0283}, "2020-09-29": {"open": 129.38, "high": 134.43, "low": 129.33, "close": 132.26, "adjClose": 131.92, "volume": 62146000, "unadjustedVolume": 62146000, "change": 2.88, "changePercent": 2.23, "vwap": 132.01, "label": "September 29, 20", "changeOverTime": 0.0223}, "2020-09-28": {"open": 130.4, "high": 130.52, "low": 127.5, "close": 130.35, "adjClose": 130.02, "volume": 57380800, "unadjustedVolume": 57380800, "change": -0.05, "changePercent": -0.03834356, "vwap": 129.46, "label": "September 28, 20", "changeOverTime": -0.0003834356}, "2020-09-25": {"open": 124.47, "high": 128.84, "low": 122.46, "close": 128.74, "adjClose": 128.41, "volume": 58801600, "unadjustedVolume": 58801600, "change": 4.27, "changePercent": 3.43, "vwap": 126.68, "label": "September 25, 20", "changeOverTime": 0.0343}, "2020-09-24": {"open": 120.72, "high": 125.7, "low": 120.14, "close": 123.48, "adjClose": 123.17, "volume": 73124000, "unadjustedVolume": 73124000, "change": 2.76, "changePercent": 2.29, "vwap": 123.11, "label": "September 24, 20", "changeOverTime": 0.0229}, "2020-09-23": {"open": 125.75, "high": 127.27, "low": 120.79, "close": 121.24, "adjClose": 120.93, "volume": 64701200, "unadjustedVolume": 64701200, "change": -4.51, "changePercent": -3.59, "vwap": 123.1, "label": "September 23, 20", "changeOverTime": -0.0359}, "2020-09-22": {"open": 125.75, "high": 126.48, "low": 121.56, "close": 126.38, "adjClose": 126.06, "volume": 64645200, "unadjustedVolume": 64645200, "change": 0.63, "changePercent": 0.50099, "vwap": 124.8, "label": "September 22, 20", "changeOverTime": 0.0050099}, "2020-09-21": {"open": 119.25, "high": 125.22, "low": 119.04, "close": 125.17, "adjClose": 124.85, "volume": 72104400, "unadjustedVolume": 72104400, "change": 5.92, "changePercent": 4.96, "vwap": 123.15, "label": "September 21, 20", "changeOverTime": 0.0496}, "2020-09-18": {"open": 125.94, "high": 126.32, "low": 119.89, "close": 121.89, "adjClose": 121.58, "volume": 69846000, "unadjustedVolume": 69846000, "change": -4.05, "changePercent": -3.22, "vwap": 122.7, "label": "September 18, 20", "changeOverTime": -0.0322}, "2020-09-17": {"open": 121.32, "high": 125.9, "low": 120.35, "close": 124.64, "adjClose": 124.32, "volume": 79251200, "unadjustedVolume": 79251200, "change": 3.32, "changePercent": 2.74, "vwap": 123.63, "label": "September 17, 20", "changeOverTime": 0.0274}, "2020-09-16": {"open": 129.57, "high": 130.93, "low": 125.14, "close": 125.14, "adjClose": 124.83, "volume": 55638400, "unadjustedVolume": 55638400, "change": -4.43, "changePercent": -3.42, "vwap": 127.07, "label": "September 16, 20", "changeOverTime": -0.0342}, "2020-09-15": {"open": 132.8, "high": 132.99, "low": 128.28, "close": 129.91, "adjClose": 129.58, "volume": 72755600, "unadjustedVolume": 72755600, "change": -2.89, "changePercent": -2.18, "vwap": 130.39, "label": "September 15, 20", "changeOverTime": -0.0218}, "2020-09-14": {"open": 130.81, "high": 133.15, "low": 126.31, "close": 128.72, "adjClose": 128.4, "volume": 120174400, "unadjustedVolume": 120174400, "change": -2.09, "changePercent": -1.6, "vwap": 129.39, "label": "September 14, 20", "changeOverTime": -0.016}, "2020-09-11": {"open": 124.86, "high": 126.53, "low": 118.96, "close": 121.64, "adjClose": 121.34, "volume": 63692800, "unadjustedVolume": 63692800, "change": -3.22, "changePercent": -2.58, "vwap": 122.38, "label": "September 11, 20", "changeOverTime": -0.0258}, "2020-09-10": {"open": 129.89, "high": 130.65, "low": 121.67, "close": 123.12, "adjClose": 122.8, "volume": 69868400, "unadjustedVolume": 69868400, "change": -6.77, "changePercent": -5.21, "vwap": 125.15, "label": "September 10, 20", "changeOverTime": -0.0521}, "2020-09-09": {"open": 124, "high": 128.09, "low": 122.32, "close": 127.15, "adjClose": 126.83, "volume": 73620000, "unadjustedVolume": 73620000, "change": 3.15, "changePercent": 2.54, "vwap": 125.85, "label": "September 09, 20", "changeOverTime": 0.0254}, "2020-09-08": {"open": 117.35, "high": 125.5, "low": 117.04, "close": 119.13, "adjClose": 118.83, "volume": 79572800, "unadjustedVolume": 79572800, "change": 1.78, "changePercent": 1.52, "vwap": 120.56, "label": "September 08, 20", "changeOverTime": 0.0152}, "2020-09-04": {"open": 127.84, "high": 131.75, "low": 117.05, "close": 126.22, "adjClose": 125.9, "volume": 146368400, "unadjustedVolume": 146368400, "change": -1.62, "changePercent": -1.27, "vwap": 125.01, "label": "September 04, 20", "changeOverTime": -0.0127}, "2020-09-03": {"open": 138.29, "high": 138.85, "low": 128.79, "close": 130.15, "adjClose": 129.82, "volume": 94512800, "unadjustedVolume": 94512800, "change": -8.14, "changePercent": -5.89, "vwap": 132.6, "label": "September 03, 20", "changeOverTime": -0.0589}, "2020-09-02": {"open": 147.04, "high": 147.27, "low": 139, "close": 143.46, "adjClose": 143.1, "volume": 87401200, "unadjustedVolume": 87401200, "change": -3.58, "changePercent": -2.43, "vwap": 143.24, "label": "September 02, 20", "changeOverTime": -0.0243}, "2020-09-01": {"open": 134.8, "high": 139.94, "low": 134.37, "close": 138.21, "adjClose": 137.86, "volume": 51131600, "unadjustedVolume": 51131600, "change": 3.41, "changePercent": 2.53, "vwap": 137.5, "label": "September 01, 20", "changeOverTime": 0.0253}, "2020-08-31": {"open": 131.83, "high": 135.75, "low": 130.38, "close": 133.74, "adjClose": 133.36, "volume": 50084000, "unadjustedVolume": 50084000, "change": 1.91, "changePercent": 1.45, "vwap": 133.29, "label": "August 31, 20", "changeOverTime": 0.0145}, "2020-08-28": {"open": 126.75, "high": 131.48, "low": 126.43, "close": 131.48, "adjClose": 131.1, "volume": 53716000, "unadjustedVolume": 53716000, "change": 4.73, "changePercent": 3.73, "vwap": 129.79, "label": "August 28, 20", "changeOverTime": 0.0373}, "2020-08-27": {"open": 127.82, "high": 128.5, "low": 125.67, "close": 126.28, "adjClose": 125.92, "volume": 31760400, "unadjustedVolume": 31760400, "change": -1.54, "changePercent": -1.2, "vwap": 126.82, "label": "August 27, 20", "changeOverTime": -0.012}, "2020-08-26": {"open": 127.99, "high": 128.68, "low": 126.78, "close": 127.73, "adjClose": 127.37, "volume": 32124400, "unadjustedVolume": 32124400, "change": -0.26, "changePercent": -0.20314, "vwap": 127.73, "label": "August 26, 20", "changeOverTime": -0.0020314}, "2020-08-25": {"open": 126.31, "high": 127.61, "low": 125.74, "close": 127.5, "adjClose": 127.14, "volume": 28907600, "unadjustedVolume": 28907600, "change": 1.19, "changePercent": 0.94213, "vwap": 126.95, "label": "August 25, 20", "changeOverTime": 0.0094213}, "2020-08-24": {"open": 128.84, "high": 129.13, "low": 125.07, "close": 127.2, "adjClose": 126.84, "volume": 49056400, "unadjustedVolume": 49056400, "change": -1.64, "changePercent": -1.27, "vwap": 127.13, "label": "August 24, 20", "changeOverTime": -0.0127}, "2020-08-21": {"open": 122.02, "high": 128.09, "low": 121.95, "close": 126.83, "adjClose": 126.47, "volume": 99986800, "unadjustedVolume": 99986800, "change": 4.81, "changePercent": 3.94, "vwap": 125.62, "label": "August 21, 20", "changeOverTime": 0.0394}, "2020-08-20": {"open": 119.75, "high": 123.75, "low": 118.79, "close": 121.41, "adjClose": 121.06, "volume": 92138800, "unadjustedVolume": 92138800, "change": 1.66, "changePercent": 1.39, "vwap": 121.32, "label": "August 20, 20", "changeOverTime": 0.0139}, "2020-08-19": {"open": 122.96, "high": 123.15, "low": 120.98, "close": 121.39, "adjClose": 121.04, "volume": 62262400, "unadjustedVolume": 62262400, "change": -1.57, "changePercent": -1.28, "vwap": 121.84, "label": "August 19, 20", "changeOverTime": -0.0128}, "2020-08-18": {"open": 124.5, "high": 124.96, "low": 120.86, "close": 122.61, "adjClose": 122.26, "volume": 50344800, "unadjustedVolume": 50344800, "change": -1.89, "changePercent": -1.52, "vwap": 122.81, "label": "August 18, 20", "changeOverTime": -0.0152}, "2020-08-17": {"open": 118.51, "high": 124.1, "low": 118.17, "close": 123.37, "adjClose": 123.02, "volume": 62130000, "unadjustedVolume": 62130000, "change": 4.86, "changePercent": 4.1, "vwap": 121.88, "label": "August 17, 20", "changeOverTime": 0.041}, "2020-08-14": {"open": 115.3, "high": 117.05, "low": 114.4, "close": 115.64, "adjClose": 115.31, "volume": 36643600, "unadjustedVolume": 36643600, "change": 0.34, "changePercent": 0.29488, "vwap": 115.7, "label": "August 14, 20", "changeOverTime": 0.0029488}, "2020-08-13": {"open": 115.46, "high": 117.22, "low": 113.56, "close": 114.43, "adjClose": 114.1, "volume": 37446000, "unadjustedVolume": 37446000, "change": -1.03, "changePercent": -0.89208, "vwap": 115.07, "label": "August 13, 20", "changeOverTime": -0.0089208}, "2020-08-12": {"open": 109.91, "high": 114.67, "low": 109.58, "close": 114.4, "adjClose": 114.08, "volume": 46441200, "unadjustedVolume": 46441200, "change": 4.49, "changePercent": 4.09, "vwap": 112.88, "label": "August 12, 20", "changeOverTime": 0.0409}, "2020-08-11": {"open": 110.74, "high": 111.37, "low": 107.96, "close": 108.5, "adjClose": 108.19, "volume": 35451200, "unadjustedVolume": 35451200, "change": -2.24, "changePercent": -2.02, "vwap": 109.27, "label": "August 11, 20", "changeOverTime": -0.0202}, "2020-08-10": {"open": 113.34, "high": 114.08, "low": 108.57, "close": 111.65, "adjClose": 111.33, "volume": 42779600, "unadjustedVolume": 42779600, "change": -1.69, "changePercent": -1.49, "vwap": 111.43, "label": "August 10, 20", "changeOverTime": -0.0149}, "2020-08-07": {"open": 113.13, "high": 115.05, "low": 110.38, "close": 112, "adjClose": 111.68, "volume": 34251600, "unadjustedVolume": 34251600, "change": -1.13, "changePercent": -0.99885, "vwap": 112.47, "label": "August 07, 20", "changeOverTime": -0.0099885}, "2020-08-06": {"open": 113.5, "high": 113.58, "low": 111.79, "close": 113.36, "adjClose": 113.03, "volume": 24431600, "unadjustedVolume": 24431600, "change": -0.14, "changePercent": -0.12335, "vwap": 112.91, "label": "August 06, 20", "changeOverTime": -0.0012335}, "2020-08-05": {"open": 112.44, "high": 113.72, "low": 111.66, "close": 112.87, "adjClose": 112.55, "volume": 24992400, "unadjustedVolume": 24992400, "change": 0.43, "changePercent": 0.38243, "vwap": 112.75, "label": "August 05, 20", "changeOverTime": 0.0038243}, "2020-08-04": {"open": 110.5, "high": 112.28, "low": 109.06, "close": 112.28, "adjClose": 111.96, "volume": 31033600, "unadjustedVolume": 31033600, "change": 1.78, "changePercent": 1.61, "vwap": 111.2, "label": "August 04, 20", "changeOverTime": 0.0161}, "2020-08-03": {"open": 107.32, "high": 110.99, "low": 107.15, "close": 110.1, "adjClose": 109.79, "volume": 41272000, "unadjustedVolume": 41272000, "change": 2.78, "changePercent": 2.59, "vwap": 109.41, "label": "August 03, 20", "changeOverTime": 0.0259}, "2020-07-31": {"open": 105.63, "high": 107.67, "low": 104.33, "close": 106.15, "adjClose": 105.85, "volume": 38608000, "unadjustedVolume": 38608000, "change": 0.52, "changePercent": 0.49228, "vwap": 106.05, "label": "July 31, 20", "changeOverTime": 0.0049228}, "2020-07-30": {"open": 103.75, "high": 106.23, "low": 102.95, "close": 106.14, "adjClose": 105.84, "volume": 30888000, "unadjustedVolume": 30888000, "change": 2.39, "changePercent": 2.3, "vwap": 105.11, "label": "July 30, 20", "changeOverTime": 0.023}, "2020-07-29": {"open": 103.91, "high": 105.16, "low": 103.47, "close": 104.65, "adjClose": 104.36, "volume": 28450800, "unadjustedVolume": 28450800, "change": 0.74, "changePercent": 0.71215, "vwap": 104.43, "label": "July 29, 20", "changeOverTime": 0.0071215}, "2020-07-28": {"open": 103.74, "high": 103.82, "low": 102.09, "close": 102.15, "adjClose": 101.86, "volume": 27163600, "unadjustedVolume": 27163600, "change": -1.59, "changePercent": -1.53, "vwap": 102.69, "label": "July 28, 20", "changeOverTime": -0.0153}, "2020-07-27": {"open": 102.32, "high": 104.42, "low": 102.18, "close": 104.21, "adjClose": 103.92, "volume": 29213200, "unadjustedVolume": 29213200, "change": 1.89, "changePercent": 1.85, "vwap": 103.6, "label": "July 27, 20", "changeOverTime": 0.0185}, "2020-07-24": {"open": 98.75, "high": 103.65, "low": 97.77, "close": 101.95, "adjClose": 101.66, "volume": 47329200, "unadjustedVolume": 47329200, "change": 3.2, "changePercent": 3.24, "vwap": 101.12, "label": "July 24, 20", "changeOverTime": 0.0324}, "2020-07-23": {"open": 104.5, "high": 105.47, "low": 100.31, "close": 101.3, "adjClose": 101.01, "volume": 41166000, "unadjustedVolume": 41166000, "change": -3.2, "changePercent": -3.06, "vwap": 102.36, "label": "July 23, 20", "changeOverTime": -0.0306}, "2020-07-22": {"open": 103.68, "high": 106.03, "low": 102.92, "close": 104.39, "adjClose": 104.09, "volume": 36729200, "unadjustedVolume": 36729200, "change": 0.71, "changePercent": 0.6848, "vwap": 104.44, "label": "July 22, 20", "changeOverTime": 0.006848}, "2020-07-21": {"open": 105.13, "high": 105.6, "low": 102.87, "close": 103.29, "adjClose": 102.99, "volume": 27703600, "unadjustedVolume": 27703600, "change": -1.84, "changePercent": -1.75, "vwap": 103.92, "label": "July 21, 20", "changeOverTime": -0.0175}, "2020-07-20": {"open": 102.74, "high": 105.31, "low": 101.57, "close": 105.11, "adjClose": 104.81, "volume": 28485200, "unadjustedVolume": 28485200, "change": 2.37, "changePercent": 2.31, "vwap": 104, "label": "July 20, 20", "changeOverTime": 0.0231}, "2020-07-17": {"open": 102.25, "high": 102.49, "low": 100.88, "close": 102.01, "adjClose": 101.73, "volume": 26628400, "unadjustedVolume": 26628400, "change": -0.24, "changePercent": -0.23472, "vwap": 101.79, "label": "July 17, 20", "changeOverTime": -0.0023472}, "2020-07-16": {"open": 100.15, "high": 102.07, "low": 98.96, "close": 101.35, "adjClose": 101.06, "volume": 34496400, "unadjustedVolume": 34496400, "change": 1.2, "changePercent": 1.2, "vwap": 100.79, "label": "July 16, 20", "changeOverTime": 0.012}, "2020-07-15": {"open": 104.14, "high": 104.33, "low": 100.56, "close": 102.27, "adjClose": 101.98, "volume": 40398400, "unadjustedVolume": 40398400, "change": -1.87, "changePercent": -1.8, "vwap": 102.39, "label": "July 15, 20", "changeOverTime": -0.018}, "2020-07-14": {"open": 100.75, "high": 104.03, "low": 97.86, "close": 103.77, "adjClose": 103.48, "volume": 54267600, "unadjustedVolume": 54267600, "change": 3.02, "changePercent": 3, "vwap": 101.88, "label": "July 14, 20", "changeOverTime": 0.03}, "2020-07-13": {"open": 105.95, "high": 107.92, "low": 100.25, "close": 100.52, "adjClose": 100.24, "volume": 45707600, "unadjustedVolume": 45707600, "change": -5.43, "changePercent": -5.13, "vwap": 102.9, "label": "July 13, 20", "changeOverTime": -0.0513}, "2020-07-10": {"open": 105.89, "high": 106.55, "low": 103.79, "close": 104.79, "adjClose": 104.49, "volume": 49767600, "unadjustedVolume": 49767600, "change": -1.1, "changePercent": -1.04, "vwap": 105.04, "label": "July 10, 20", "changeOverTime": -0.0104}, "2020-07-09": {"open": 103.8, "high": 105.7, "low": 102.33, "close": 105.09, "adjClose": 104.79, "volume": 49454800, "unadjustedVolume": 49454800, "change": 1.29, "changePercent": 1.24, "vwap": 104.37, "label": "July 09, 20", "changeOverTime": 0.0124}, "2020-07-08": {"open": 99.94, "high": 102.25, "low": 99.65, "close": 102.16, "adjClose": 101.87, "volume": 36548000, "unadjustedVolume": 36548000, "change": 2.22, "changePercent": 2.22, "vwap": 101.36, "label": "July 08, 20", "changeOverTime": 0.0222}, "2020-07-07": {"open": 99.46, "high": 100.7, "low": 98.51, "close": 98.72, "adjClose": 98.44, "volume": 35780000, "unadjustedVolume": 35780000, "change": -0.74, "changePercent": -0.74402, "vwap": 99.31, "label": "July 07, 20", "changeOverTime": -0.0074402}, "2020-07-06": {"open": 97.42, "high": 99.09, "low": 97.13, "close": 98.39, "adjClose": 98.11, "volume": 31589200, "unadjustedVolume": 31589200, "change": 0.97, "changePercent": 0.99569, "vwap": 98.2, "label": "July 06, 20", "changeOverTime": 0.0099569}, "2020-07-02": {"open": 96.39, "high": 97.38, "low": 95.78, "close": 96.12, "adjClose": 95.85, "volume": 36405600, "unadjustedVolume": 36405600, "change": -0.27, "changePercent": -0.28011, "vwap": 96.43, "label": "July 02, 20", "changeOverTime": -0.0028011}, "2020-07-01": {"open": 95.21, "high": 95.76, "low": 94.13, "close": 95.3, "adjClose": 95.03, "volume": 32664800, "unadjustedVolume": 32664800, "change": 0.09, "changePercent": 0.09452789, "vwap": 95.06, "label": "July 01, 20", "changeOverTime": 0.0009452789}, "2020-06-30": {"open": 93.14, "high": 95.26, "low": 92.67, "close": 94.98, "adjClose": 94.71, "volume": 36789200, "unadjustedVolume": 36789200, "change": 1.84, "changePercent": 1.98, "vwap": 94.3, "label": "June 30, 20", "changeOverTime": 0.0198}, "2020-06-29": {"open": 91.7, "high": 92.04, "low": 89, "close": 92, "adjClose": 91.74, "volume": 34224800, "unadjustedVolume": 34224800, "change": 0.3, "changePercent": 0.32715, "vwap": 91.01, "label": "June 29, 20", "changeOverTime": 0.0032715}, "2020-06-26": {"open": 95, "high": 95, "low": 91.25, "close": 91.55, "adjClose": 91.29, "volume": 59208400, "unadjustedVolume": 59208400, "change": -3.45, "changePercent": -3.63, "vwap": 92.6, "label": "June 26, 20", "changeOverTime": -0.0363}, "2020-06-25": {"open": 93.56, "high": 95.05, "low": 91.82, "close": 94.9, "adjClose": 94.63, "volume": 37607200, "unadjustedVolume": 37607200, "change": 1.34, "changePercent": 1.43, "vwap": 93.92, "label": "June 25, 20", "changeOverTime": 0.0143}, "2020-06-24": {"open": 94.76, "high": 95.57, "low": 91.45, "close": 92.36, "adjClose": 92.09, "volume": 44937200, "unadjustedVolume": 44937200, "change": -2.4, "changePercent": -2.53, "vwap": 93.12, "label": "June 24, 20", "changeOverTime": -0.0253}, "2020-06-23": {"open": 95.51, "high": 96.43, "low": 94.07, "close": 94.5, "adjClose": 94.23, "volume": 37510800, "unadjustedVolume": 37510800, "change": -1.01, "changePercent": -1.06, "vwap": 95, "label": "June 23, 20", "changeOverTime": -0.0106}, "2020-06-22": {"open": 93, "high": 95.31, "low": 92.73, "close": 95.27, "adjClose": 95, "volume": 39846800, "unadjustedVolume": 39846800, "change": 2.27, "changePercent": 2.44, "vwap": 94.44, "label": "June 22, 20", "changeOverTime": 0.0244}, "2020-06-19": {"open": 92.43, "high": 94.45, "low": 92.27, "close": 92.61, "adjClose": 92.35, "volume": 52416000, "unadjustedVolume": 52416000, "change": 0.18, "changePercent": 0.19474, "vwap": 93.11, "label": "June 19, 20", "changeOverTime": 0.0019474}, "2020-06-18": {"open": 92.27, "high": 92.82, "low": 91.14, "close": 92.18, "adjClose": 91.92, "volume": 25440800, "unadjustedVolume": 25440800, "change": -0.09, "changePercent": -0.09753983, "vwap": 92.05, "label": "June 18, 20", "changeOverTime": -0.0009753983}, "2020-06-17": {"open": 91.14, "high": 92.99, "low": 90.7, "close": 92.36, "adjClose": 92.1, "volume": 40830400, "unadjustedVolume": 40830400, "change": 1.22, "changePercent": 1.34, "vwap": 92.02, "label": "June 17, 20", "changeOverTime": 0.0134}, "2020-06-16": {"open": 92.25, "high": 92.67, "low": 88.39, "close": 90.68, "adjClose": 90.43, "volume": 53571600, "unadjustedVolume": 53571600, "change": -1.57, "changePercent": -1.7, "vwap": 90.58, "label": "June 16, 20", "changeOverTime": -0.017}, "2020-06-15": {"open": 88.15, "high": 91.82, "low": 87.44, "close": 91.74, "adjClose": 91.48, "volume": 40000400, "unadjustedVolume": 40000400, "change": 3.59, "changePercent": 4.07, "vwap": 90.33, "label": "June 15, 20", "changeOverTime": 0.0407}, "2020-06-12": {"open": 91.63, "high": 91.87, "low": 87.03, "close": 89.32, "adjClose": 89.07, "volume": 57090800, "unadjustedVolume": 57090800, "change": -2.31, "changePercent": -2.52, "vwap": 89.41, "label": "June 12, 20", "changeOverTime": -0.0252}, "2020-06-11": {"open": 91.5, "high": 92.61, "low": 87.86, "close": 87.96, "adjClose": 87.71, "volume": 58365200, "unadjustedVolume": 58365200, "change": -3.54, "changePercent": -3.87, "vwap": 89.48, "label": "June 11, 20", "changeOverTime": -0.0387}, "2020-06-10": {"open": 91.68, "high": 95, "low": 91.54, "close": 93.67, "adjClose": 93.4, "volume": 63218000, "unadjustedVolume": 63218000, "change": 1.99, "changePercent": 2.17, "vwap": 93.4, "label": "June 10, 20", "changeOverTime": 0.0217}, "2020-06-09": {"open": 88, "high": 91.1, "low": 87.51, "close": 90.46, "adjClose": 90.2, "volume": 46848800, "unadjustedVolume": 46848800, "change": 2.46, "changePercent": 2.8, "vwap": 89.69, "label": "June 09, 20", "changeOverTime": 0.028}, "2020-06-08": {"open": 88.77, "high": 88.9, "low": 86.86, "close": 88.05, "adjClose": 87.8, "volume": 38773600, "unadjustedVolume": 38773600, "change": -0.72, "changePercent": -0.81108, "vwap": 87.94, "label": "June 08, 20", "changeOverTime": -0.0081108}, "2020-06-05": {"open": 87.95, "high": 89.97, "low": 87.08, "close": 89.2, "adjClose": 88.95, "volume": 48174800, "unadjustedVolume": 48174800, "change": 1.25, "changePercent": 1.42, "vwap": 88.75, "label": "June 05, 20", "changeOverTime": 0.0142}, "2020-06-04": {"open": 87.28, "high": 89.43, "low": 86.78, "close": 87.67, "adjClose": 87.42, "volume": 42428000, "unadjustedVolume": 42428000, "change": 0.39, "changePercent": 0.44684, "vwap": 87.96, "label": "June 04, 20", "changeOverTime": 0.0044684}, "2020-06-03": {"open": 88.22, "high": 88.66, "low": 87, "close": 87.7, "adjClose": 87.41, "volume": 36544000, "unadjustedVolume": 36544000, "change": -0.52, "changePercent": -0.58944, "vwap": 87.79, "label": "June 03, 20", "changeOverTime": -0.0058944}, "2020-06-02": {"open": 87.96, "high": 88.37, "low": 86.58, "close": 88.25, "adjClose": 87.96, "volume": 39132000, "unadjustedVolume": 39132000, "change": 0.29, "changePercent": 0.3297, "vwap": 87.74, "label": "June 02, 20", "changeOverTime": 0.003297}, "2020-06-01": {"open": 88.33, "high": 88.41, "low": 86.89, "close": 88.06, "adjClose": 87.77, "volume": 38987600, "unadjustedVolume": 38987600, "change": -0.27, "changePercent": -0.30567, "vwap": 87.79, "label": "June 01, 20", "changeOverTime": -0.0030567}, "2020-05-29": {"open": 85.54, "high": 88.75, "low": 84.85, "close": 88.75, "adjClose": 88.46, "volume": 74525600, "unadjustedVolume": 74525600, "change": 3.21, "changePercent": 3.75, "vwap": 87.45, "label": "May 29, 20", "changeOverTime": 0.0375}, "2020-05-28": {"open": 84.12, "high": 87.61, "low": 83.79, "close": 84.87, "adjClose": 84.59, "volume": 73489600, "unadjustedVolume": 73489600, "change": 0.75, "changePercent": 0.89158, "vwap": 85.42, "label": "May 28, 20", "changeOverTime": 0.0089158}, "2020-05-27": {"open": 86.25, "high": 86.33, "low": 79.97, "close": 85.25, "adjClose": 84.97, "volume": 117589200, "unadjustedVolume": 117589200, "change": -1, "changePercent": -1.16, "vwap": 83.85, "label": "May 27, 20", "changeOverTime": -0.0116}, "2020-05-26": {"open": 91.57, "high": 91.82, "low": 86.72, "close": 87.18, "adjClose": 86.89, "volume": 77078000, "unadjustedVolume": 77078000, "change": -4.39, "changePercent": -4.79, "vwap": 88.57, "label": "May 26, 20", "changeOverTime": -0.0479}, "2020-05-22": {"open": 88.25, "high": 90.93, "low": 87.13, "close": 90.26, "adjClose": 89.96, "volume": 103876400, "unadjustedVolume": 103876400, "change": 2.01, "changePercent": 2.28, "vwap": 89.44, "label": "May 22, 20", "changeOverTime": 0.0228}, "2020-05-21": {"open": 90.51, "high": 90.53, "low": 87.38, "close": 87.75, "adjClose": 87.46, "volume": 76106800, "unadjustedVolume": 76106800, "change": -2.76, "changePercent": -3.05, "vwap": 88.55, "label": "May 21, 20", "changeOverTime": -0.0305}, "2020-05-20": {"open": 89.91, "high": 90.43, "low": 88.89, "close": 89.7, "adjClose": 89.4, "volume": 58753600, "unadjustedVolume": 58753600, "change": -0.21, "changePercent": -0.23357, "vwap": 89.67, "label": "May 20, 20", "changeOverTime": -0.0023357}, "2020-05-19": {"open": 87.9, "high": 90.88, "low": 87.63, "close": 88.06, "adjClose": 87.76, "volume": 71732000, "unadjustedVolume": 71732000, "change": 0.16, "changePercent": 0.18203, "vwap": 88.85, "label": "May 19, 20", "changeOverTime": 0.0018203}, "2020-05-18": {"open": 87.61, "high": 89.17, "low": 86.81, "close": 87.5, "adjClose": 87.21, "volume": 77446000, "unadjustedVolume": 77446000, "change": -0.11, "changePercent": -0.12556, "vwap": 87.82, "label": "May 18, 20", "changeOverTime": -0.0012556}, "2020-05-15": {"open": 78.9, "high": 85, "low": 78.74, "close": 84.91, "adjClose": 84.63, "volume": 98766000, "unadjustedVolume": 98766000, "change": 6.01, "changePercent": 7.62, "vwap": 82.88, "label": "May 15, 20", "changeOverTime": 0.0762}, "2020-05-14": {"open": 78.42, "high": 80.36, "low": 76.88, "close": 80.31, "adjClose": 80.04, "volume": 60231200, "unadjustedVolume": 60231200, "change": 1.89, "changePercent": 2.41, "vwap": 79.18, "label": "May 14, 20", "changeOverTime": 0.0241}, "2020-05-13": {"open": 79.18, "high": 80.79, "low": 75.95, "close": 77.8, "adjClose": 77.54, "volume": 62585200, "unadjustedVolume": 62585200, "change": -1.38, "changePercent": -1.74, "vwap": 78.18, "label": "May 13, 20", "changeOverTime": -0.0174}, "2020-05-12": {"open": 81.24, "high": 81.72, "low": 77.93, "close": 78.03, "adjClose": 77.77, "volume": 49306000, "unadjustedVolume": 49306000, "change": -3.21, "changePercent": -3.95, "vwap": 79.23, "label": "May 12, 20", "changeOverTime": -0.0395}, "2020-05-11": {"open": 78.07, "high": 81.13, "low": 77.79, "close": 80.65, "adjClose": 80.39, "volume": 46906000, "unadjustedVolume": 46906000, "change": 2.58, "changePercent": 3.3, "vwap": 79.86, "label": "May 11, 20", "changeOverTime": 0.033}, "2020-05-08": {"open": 76.94, "high": 78.19, "low": 76.6, "close": 78.13, "adjClose": 77.87, "volume": 33921600, "unadjustedVolume": 33921600, "change": 1.19, "changePercent": 1.55, "vwap": 77.64, "label": "May 08, 20", "changeOverTime": 0.0155}, "2020-05-07": {"open": 75.85, "high": 76.85, "low": 75.33, "close": 76.22, "adjClose": 75.97, "volume": 37373200, "unadjustedVolume": 37373200, "change": 0.37, "changePercent": 0.4878, "vwap": 76.13, "label": "May 07, 20", "changeOverTime": 0.004878}, "2020-05-06": {"open": 74.23, "high": 75.5, "low": 73.85, "close": 74.45, "adjClose": 74.2, "volume": 32346400, "unadjustedVolume": 32346400, "change": 0.22, "changePercent": 0.29638, "vwap": 74.6, "label": "May 06, 20", "changeOverTime": 0.0029638}, "2020-05-05": {"open": 73.87, "high": 75.07, "low": 72.82, "close": 73.43, "adjClose": 73.19, "volume": 36889600, "unadjustedVolume": 36889600, "change": -0.44, "changePercent": -0.59564, "vwap": 73.77, "label": "May 05, 20", "changeOverTime": -0.0059564}, "2020-05-04": {"open": 70.22, "high": 72.96, "low": 70.22, "close": 72.82, "adjClose": 72.58, "volume": 31755600, "unadjustedVolume": 31755600, "change": 2.6, "changePercent": 3.7, "vwap": 72, "label": "May 04, 20", "changeOverTime": 0.037}, "2020-05-01": {"open": 71.09, "high": 72.22, "low": 70.21, "close": 70.69, "adjClose": 70.46, "volume": 34209600, "unadjustedVolume": 34209600, "change": -0.4, "changePercent": -0.56267, "vwap": 71.04, "label": "May 01, 20", "changeOverTime": -0.0056267}, "2020-04-30": {"open": 74.07, "high": 74.61, "low": 72.93, "close": 73.07, "adjClose": 72.83, "volume": 37591600, "unadjustedVolume": 37591600, "change": -1, "changePercent": -1.35, "vwap": 73.54, "label": "April 30, 20", "changeOverTime": -0.0135}, "2020-04-29": {"open": 74.19, "high": 75.14, "low": 73.44, "close": 74.61, "adjClose": 74.37, "volume": 37916000, "unadjustedVolume": 37916000, "change": 0.42, "changePercent": 0.56611, "vwap": 74.4, "label": "April 29, 20", "changeOverTime": 0.0056611}, "2020-04-28": {"open": 75.75, "high": 76.05, "low": 72.79, "close": 72.84, "adjClose": 72.6, "volume": 44290400, "unadjustedVolume": 44290400, "change": -2.91, "changePercent": -3.84, "vwap": 73.89, "label": "April 28, 20", "changeOverTime": -0.0384}, "2020-04-27": {"open": 73.75, "high": 75.88, "low": 73.5, "close": 74.27, "adjClose": 74.03, "volume": 47938800, "unadjustedVolume": 47938800, "change": 0.52, "changePercent": 0.70508, "vwap": 74.55, "label": "April 27, 20", "changeOverTime": 0.0070508}, "2020-04-24": {"open": 70.9, "high": 72.42, "low": 70.15, "close": 72.4, "adjClose": 72.16, "volume": 35232800, "unadjustedVolume": 35232800, "change": 1.5, "changePercent": 2.12, "vwap": 71.66, "label": "April 24, 20", "changeOverTime": 0.0212}, "2020-04-23": {"open": 71.96, "high": 73.29, "low": 70.75, "close": 71, "adjClose": 70.77, "volume": 42416000, "unadjustedVolume": 42416000, "change": -0.96, "changePercent": -1.33, "vwap": 71.68, "label": "April 23, 20", "changeOverTime": -0.0133}, "2020-04-22": {"open": 69.31, "high": 71.97, "low": 68.85, "close": 71.54, "adjClose": 71.3, "volume": 48335600, "unadjustedVolume": 48335600, "change": 2.23, "changePercent": 3.22, "vwap": 70.78, "label": "April 22, 20", "changeOverTime": 0.0322}, "2020-04-21": {"open": 70.58, "high": 71.19, "low": 66.78, "close": 67.38, "adjClose": 67.16, "volume": 73516000, "unadjustedVolume": 73516000, "change": -3.2, "changePercent": -4.53, "vwap": 68.45, "label": "April 21, 20", "changeOverTime": -0.0453}, "2020-04-20": {"open": 71.81, "high": 73.38, "low": 71.32, "close": 71.76, "adjClose": 71.53, "volume": 44938800, "unadjustedVolume": 44938800, "change": -0.05, "changePercent": -0.06962819, "vwap": 72.15, "label": "April 20, 20", "changeOverTime": -0.0006962819}, "2020-04-17": {"open": 74.5, "high": 74.71, "low": 71.74, "close": 73.08, "adjClose": 72.84, "volume": 53912000, "unadjustedVolume": 53912000, "change": -1.42, "changePercent": -1.91, "vwap": 73.18, "label": "April 17, 20", "changeOverTime": -0.0191}, "2020-04-16": {"open": 71.77, "high": 74.75, "low": 71.64, "close": 73.68, "adjClose": 73.43, "volume": 74562000, "unadjustedVolume": 74562000, "change": 1.91, "changePercent": 2.66, "vwap": 73.35, "label": "April 16, 20", "changeOverTime": 0.0266}, "2020-04-15": {"open": 69.3, "high": 71.04, "low": 68.85, "close": 70.21, "adjClose": 69.98, "volume": 36614800, "unadjustedVolume": 36614800, "change": 0.91, "changePercent": 1.31, "vwap": 70.03, "label": "April 15, 20", "changeOverTime": 0.0131}, "2020-04-14": {"open": 68.75, "high": 71.33, "low": 68.47, "close": 70.99, "adjClose": 70.75, "volume": 53094800, "unadjustedVolume": 53094800, "change": 2.24, "changePercent": 3.26, "vwap": 70.26, "label": "April 14, 20", "changeOverTime": 0.0326}, "2020-04-13": {"open": 65.14, "high": 67.55, "low": 64.25, "close": 67.46, "adjClose": 67.24, "volume": 39840800, "unadjustedVolume": 39840800, "change": 2.32, "changePercent": 3.56, "vwap": 66.42, "label": "April 13, 20", "changeOverTime": 0.0356}, "2020-04-09": {"open": 68, "high": 68.23, "low": 65.11, "close": 65.74, "adjClose": 65.52, "volume": 52556400, "unadjustedVolume": 52556400, "change": -2.26, "changePercent": -3.32, "vwap": 66.36, "label": "April 09, 20", "changeOverTime": -0.0332}, "2020-04-08": {"open": 65.85, "high": 66.99, "low": 65.15, "close": 66.74, "adjClose": 66.52, "volume": 54244400, "unadjustedVolume": 54244400, "change": 0.89, "changePercent": 1.35, "vwap": 66.29, "label": "April 08, 20", "changeOverTime": 0.0135}, "2020-04-07": {"open": 69.32, "high": 69.56, "low": 64.32, "close": 64.76, "adjClose": 64.54, "volume": 78452000, "unadjustedVolume": 78452000, "change": -4.56, "changePercent": -6.58, "vwap": 66.21, "label": "April 07, 20", "changeOverTime": -0.0658}, "2020-04-06": {"open": 63.81, "high": 67.47, "low": 63.23, "close": 67.1, "adjClose": 66.88, "volume": 72788400, "unadjustedVolume": 72788400, "change": 3.29, "changePercent": 5.16, "vwap": 65.93, "label": "April 06, 20", "changeOverTime": 0.0516}, "2020-04-03": {"open": 63.49, "high": 63.91, "low": 59.6, "close": 60.98, "adjClose": 60.78, "volume": 66321200, "unadjustedVolume": 66321200, "change": -2.51, "changePercent": -3.95, "vwap": 61.49, "label": "April 03, 20", "changeOverTime": -0.0395}, "2020-04-02": {"open": 61.06, "high": 64, "low": 60.58, "close": 63.87, "adjClose": 63.66, "volume": 67576400, "unadjustedVolume": 67576400, "change": 2.81, "changePercent": 4.6, "vwap": 62.81, "label": "April 02, 20", "changeOverTime": 0.046}, "2020-04-01": {"open": 63.91, "high": 65.38, "low": 60.32, "close": 60.77, "adjClose": 60.57, "volume": 65691200, "unadjustedVolume": 65691200, "change": -3.14, "changePercent": -4.91, "vwap": 62.16, "label": "April 01, 20", "changeOverTime": -0.0491}, "2020-03-31": {"open": 66.8, "high": 68.85, "low": 64.44, "close": 65.9, "adjClose": 65.68, "volume": 94996000, "unadjustedVolume": 94996000, "change": -0.9, "changePercent": -1.35, "vwap": 66.4, "label": "March 31, 20", "changeOverTime": -0.0135}, "2020-03-30": {"open": 63.84, "high": 66.49, "low": 63.4, "close": 66.4, "adjClose": 66.18, "volume": 60225200, "unadjustedVolume": 60225200, "change": 2.56, "changePercent": 4.01, "vwap": 65.43, "label": "March 30, 20", "changeOverTime": 0.0401}, "2020-03-27": {"open": 62.5, "high": 65.78, "low": 62.17, "close": 63.18, "adjClose": 62.97, "volume": 63882800, "unadjustedVolume": 63882800, "change": 0.68, "changePercent": 1.09, "vwap": 63.71, "label": "March 27, 20", "changeOverTime": 0.0109}, "2020-03-26": {"open": 63.49, "high": 65.56, "low": 62.5, "close": 64.31, "adjClose": 64.1, "volume": 69610800, "unadjustedVolume": 69610800, "change": 0.82, "changePercent": 1.29, "vwap": 64.12, "label": "March 26, 20", "changeOverTime": 0.0129}, "2020-03-25": {"open": 63.45, "high": 65.46, "low": 60.92, "close": 61.4, "adjClose": 61.2, "volume": 79343200, "unadjustedVolume": 79343200, "change": -2.05, "changePercent": -3.23, "vwap": 62.59, "label": "March 25, 20", "changeOverTime": -0.0323}, "2020-03-24": {"open": 57.25, "high": 63.17, "low": 57.01, "close": 62.29, "adjClose": 62.09, "volume": 110164400, "unadjustedVolume": 110164400, "change": 5.04, "changePercent": 8.8, "vwap": 60.82, "label": "March 24, 20", "changeOverTime": 0.088}, "2020-03-23": {"open": 51.43, "high": 54.12, "low": 49.63, "close": 53.17, "adjClose": 53, "volume": 64387600, "unadjustedVolume": 64387600, "change": 1.74, "changePercent": 3.38, "vwap": 52.31, "label": "March 23, 20", "changeOverTime": 0.0338}, "2020-03-20": {"open": 54.75, "high": 57.58, "low": 51.28, "close": 51.44, "adjClose": 51.27, "volume": 80463600, "unadjustedVolume": 80463600, "change": -3.31, "changePercent": -6.05, "vwap": 53.43, "label": "March 20, 20", "changeOverTime": -0.0605}, "2020-03-19": {"open": 50.49, "high": 54.18, "low": 48.35, "close": 53.24, "adjClose": 53.07, "volume": 76551200, "unadjustedVolume": 76551200, "change": 2.75, "changePercent": 5.45, "vwap": 51.92, "label": "March 19, 20", "changeOverTime": 0.0545}, "2020-03-18": {"open": 50.03, "high": 52.49, "low": 45.17, "close": 50.71, "adjClose": 50.54, "volume": 87426800, "unadjustedVolume": 87426800, "change": 0.68, "changePercent": 1.36, "vwap": 49.45, "label": "March 18, 20", "changeOverTime": 0.0136}, "2020-03-17": {"open": 50.23, "high": 55.22, "low": 47.75, "close": 54.32, "adjClose": 54.14, "volume": 83363200, "unadjustedVolume": 83363200, "change": 4.09, "changePercent": 8.14, "vwap": 52.43, "label": "March 17, 20", "changeOverTime": 0.0814}, "2020-03-16": {"open": 53.1, "high": 56.53, "low": 48.5, "close": 49.1, "adjClose": 48.94, "volume": 72697200, "unadjustedVolume": 72697200, "change": -4, "changePercent": -7.53, "vwap": 51.38, "label": "March 16, 20", "changeOverTime": -0.0753}, "2020-03-13": {"open": 57.63, "high": 60.26, "low": 54.9, "close": 60.21, "adjClose": 60.01, "volume": 63483600, "unadjustedVolume": 63483600, "change": 2.58, "changePercent": 4.48, "vwap": 58.46, "label": "March 13, 20", "changeOverTime": 0.0448}, "2020-03-12": {"open": 56.37, "high": 59.03, "low": 53.95, "close": 54.08, "adjClose": 53.9, "volume": 81654000, "unadjustedVolume": 81654000, "change": -2.29, "changePercent": -4.06, "vwap": 55.69, "label": "March 12, 20", "changeOverTime": -0.0406}, "2020-03-11": {"open": 63.87, "high": 64.15, "low": 60.64, "close": 61.62, "adjClose": 61.41, "volume": 49996400, "unadjustedVolume": 49996400, "change": -2.25, "changePercent": -3.52, "vwap": 62.14, "label": "March 11, 20", "changeOverTime": -0.0352}, "2020-03-10": {"open": 64.14, "high": 65.27, "low": 61.5, "close": 65.27, "adjClose": 65.05, "volume": 58064800, "unadjustedVolume": 58064800, "change": 1.13, "changePercent": 1.76, "vwap": 64.01, "label": "March 10, 20", "changeOverTime": 0.0176}, "2020-03-09": {"open": 59.97, "high": 64.85, "low": 59.54, "close": 61.36, "adjClose": 61.16, "volume": 61416000, "unadjustedVolume": 61416000, "change": 1.39, "changePercent": 2.32, "vwap": 61.92, "label": "March 09, 20", "changeOverTime": 0.0232}, "2020-03-06": {"open": 66.52, "high": 67.1, "low": 64.5, "close": 66.51, "adjClose": 66.29, "volume": 51541200, "unadjustedVolume": 51541200, "change": -0.01, "changePercent": -0.01503307, "vwap": 66.04, "label": "March 06, 20", "changeOverTime": -0.0001503307}, "2020-03-05": {"open": 69.13, "high": 70.8, "low": 67.88, "close": 68.32, "adjClose": 68.1, "volume": 54032800, "unadjustedVolume": 54032800, "change": -0.81, "changePercent": -1.17, "vwap": 69, "label": "March 05, 20", "changeOverTime": -0.0117}, "2020-03-04": {"open": 67.55, "high": 71.22, "low": 66.8, "close": 71.13, "adjClose": 70.89, "volume": 59740800, "unadjustedVolume": 59740800, "change": 3.58, "changePercent": 5.3, "vwap": 69.72, "label": "March 04, 20", "changeOverTime": 0.053}, "2020-03-03": {"open": 69.67, "high": 70.27, "low": 65.61, "close": 66.47, "adjClose": 66.25, "volume": 65279200, "unadjustedVolume": 65279200, "change": -3.2, "changePercent": -4.59, "vwap": 67.45, "label": "March 03, 20", "changeOverTime": -0.0459}, "2020-03-02": {"open": 69.22, "high": 69.4, "low": 65.25, "close": 69.11, "adjClose": 68.88, "volume": 89074400, "unadjustedVolume": 89074400, "change": -0.11, "changePercent": -0.15891, "vwap": 67.92, "label": "March 02, 20", "changeOverTime": -0.0015891}, "2020-02-28": {"open": 60.62, "high": 68.11, "low": 60.45, "close": 67.52, "adjClose": 67.29, "volume": 113325200, "unadjustedVolume": 113325200, "change": 6.9, "changePercent": 11.38, "vwap": 65.36, "label": "February 28, 20", "changeOverTime": 0.1138}, "2020-02-27": {"open": 63.72, "high": 66.75, "low": 62.22, "close": 63.15, "adjClose": 62.94, "volume": 90641600, "unadjustedVolume": 90641600, "change": -0.57, "changePercent": -0.89454, "vwap": 64.04, "label": "February 27, 20", "changeOverTime": -0.0089454}, "2020-02-26": {"open": 65.51, "high": 68.86, "low": 65.5, "close": 66.91, "adjClose": 66.65, "volume": 74773200, "unadjustedVolume": 74773200, "change": 1.4, "changePercent": 2.14, "vwap": 67.09, "label": "February 26, 20", "changeOverTime": 0.0214}, "2020-02-25": {"open": 69.07, "high": 69.7, "low": 64.49, "close": 65.51, "adjClose": 65.26, "volume": 105549600, "unadjustedVolume": 105549600, "change": -3.56, "changePercent": -5.15, "vwap": 66.57, "label": "February 25, 20", "changeOverTime": -0.0515}, "2020-02-24": {"open": 67.55, "high": 70.47, "low": 67, "close": 68.32, "adjClose": 68.05, "volume": 85691600, "unadjustedVolume": 85691600, "change": 0.77, "changePercent": 1.14, "vwap": 68.6, "label": "February 24, 20", "changeOverTime": 0.0114}, "2020-02-21": {"open": 76.05, "high": 76.3, "low": 72.67, "close": 73.52, "adjClose": 73.23, "volume": 76818000, "unadjustedVolume": 76818000, "change": -2.53, "changePercent": -3.33, "vwap": 74.16, "label": "February 21, 20", "changeOverTime": -0.0333}, "2020-02-20": {"open": 78.19, "high": 79.08, "low": 74.09, "close": 77.18, "adjClose": 76.87, "volume": 81005200, "unadjustedVolume": 81005200, "change": -1.01, "changePercent": -1.29, "vwap": 76.78, "label": "February 20, 20", "changeOverTime": -0.0129}, "2020-02-19": {"open": 75.37, "high": 78.85, "low": 75.37, "close": 78.68, "adjClose": 78.37, "volume": 69433200, "unadjustedVolume": 69433200, "change": 3.31, "changePercent": 4.39, "vwap": 77.63, "label": "February 19, 20", "changeOverTime": 0.0439}, "2020-02-18": {"open": 71.41, "high": 74.33, "low": 71.21, "close": 74.14, "adjClose": 73.85, "volume": 62016400, "unadjustedVolume": 62016400, "change": 2.73, "changePercent": 3.82, "vwap": 73.23, "label": "February 18, 20", "changeOverTime": 0.0382}, "2020-02-14": {"open": 71.82, "high": 73.74, "low": 71.5, "close": 72.45, "adjClose": 72.17, "volume": 104192400, "unadjustedVolume": 104192400, "change": 0.63, "changePercent": 0.87719, "vwap": 72.56, "label": "February 14, 20", "changeOverTime": 0.0087719}, "2020-02-13": {"open": 67.55, "high": 68.37, "low": 67.28, "close": 67.69, "adjClose": 67.43, "volume": 52801600, "unadjustedVolume": 52801600, "change": 0.14, "changePercent": 0.20725, "vwap": 67.78, "label": "February 13, 20", "changeOverTime": 0.0020725}, "2020-02-12": {"open": 67.5, "high": 68.2, "low": 67.11, "close": 68.14, "adjClose": 67.87, "volume": 37464400, "unadjustedVolume": 37464400, "change": 0.64, "changePercent": 0.94815, "vwap": 67.82, "label": "February 12, 20", "changeOverTime": 0.0094815}, "2020-02-11": {"open": 66.83, "high": 68.13, "low": 66.21, "close": 66.97, "adjClose": 66.71, "volume": 63855600, "unadjustedVolume": 63855600, "change": 0.14, "changePercent": 0.20949, "vwap": 67.1, "label": "February 11, 20", "changeOverTime": 0.0020949}, "2020-02-10": {"open": 63.13, "high": 65.75, "low": 63.08, "close": 65.74, "adjClose": 65.49, "volume": 52960800, "unadjustedVolume": 52960800, "change": 2.61, "changePercent": 4.13, "vwap": 64.86, "label": "February 10, 20", "changeOverTime": 0.0413}, "2020-02-07": {"open": 63.16, "high": 63.38, "low": 62.64, "close": 62.9, "adjClose": 62.65, "volume": 18975200, "unadjustedVolume": 18975200, "change": -0.26, "changePercent": -0.41165, "vwap": 62.97, "label": "February 07, 20", "changeOverTime": -0.0041165}, "2020-02-06": {"open": 63.04, "high": 63.56, "low": 62.22, "close": 63.56, "adjClose": 63.32, "volume": 21828400, "unadjustedVolume": 21828400, "change": 0.52, "changePercent": 0.82487, "vwap": 63.12, "label": "February 06, 20", "changeOverTime": 0.0082487}, "2020-02-05": {"open": 63, "high": 63.1, "low": 61.85, "close": 62.69, "adjClose": 62.45, "volume": 20822000, "unadjustedVolume": 20822000, "change": -0.31, "changePercent": -0.49206, "vwap": 62.55, "label": "February 05, 20", "changeOverTime": -0.0049206}, "2020-02-04": {"open": 61.51, "high": 61.97, "low": 61.01, "close": 61.78, "adjClose": 61.54, "volume": 27154400, "unadjustedVolume": 27154400, "change": 0.27, "changePercent": 0.43895, "vwap": 61.59, "label": "February 04, 20", "changeOverTime": 0.0043895}, "2020-02-03": {"open": 58.92, "high": 60.28, "low": 58.86, "close": 60.08, "adjClose": 59.85, "volume": 25556400, "unadjustedVolume": 25556400, "change": 1.16, "changePercent": 1.97, "vwap": 59.74, "label": "February 03, 20", "changeOverTime": 0.0197}, "2020-01-31": {"open": 60.99, "high": 61.11, "low": 58.69, "close": 59.11, "adjClose": 58.88, "volume": 37042000, "unadjustedVolume": 37042000, "change": -1.88, "changePercent": -3.08, "vwap": 59.64, "label": "January 31, 20", "changeOverTime": -0.0308}, "2020-01-30": {"open": 60.4, "high": 61.59, "low": 59.85, "close": 61.45, "adjClose": 61.21, "volume": 29050400, "unadjustedVolume": 29050400, "change": 1.05, "changePercent": 1.74, "vwap": 60.96, "label": "January 30, 20", "changeOverTime": 0.0174}, "2020-01-29": {"open": 61.85, "high": 62.21, "low": 60.99, "close": 61.38, "adjClose": 61.15, "volume": 25884800, "unadjustedVolume": 25884800, "change": -0.47, "changePercent": -0.7599, "vwap": 61.53, "label": "January 29, 20", "changeOverTime": -0.007599}, "2020-01-28": {"open": 60.71, "high": 62.32, "low": 60.18, "close": 61.99, "adjClose": 61.75, "volume": 31097600, "unadjustedVolume": 31097600, "change": 1.28, "changePercent": 2.11, "vwap": 61.5, "label": "January 28, 20", "changeOverTime": 0.0211}, "2020-01-27": {"open": 59.56, "high": 60.56, "low": 58.06, "close": 60.05, "adjClose": 59.82, "volume": 47053600, "unadjustedVolume": 47053600, "change": 0.49, "changePercent": 0.8227, "vwap": 59.56, "label": "January 27, 20", "changeOverTime": 0.008227}, "2020-01-24": {"open": 64.38, "high": 64.88, "low": 62.08, "close": 62.62, "adjClose": 62.38, "volume": 37351200, "unadjustedVolume": 37351200, "change": -1.76, "changePercent": -2.73, "vwap": 63.19, "label": "January 24, 20", "changeOverTime": -0.0273}, "2020-01-23": {"open": 62.93, "high": 63.3, "low": 62.04, "close": 63.22, "adjClose": 62.97, "volume": 24451600, "unadjustedVolume": 24451600, "change": 0.29, "changePercent": 0.46083, "vwap": 62.85, "label": "January 23, 20", "changeOverTime": 0.0046083}, "2020-01-22": {"open": 62.44, "high": 63.4, "low": 62.25, "close": 62.53, "adjClose": 62.28, "volume": 23924000, "unadjustedVolume": 23924000, "change": 0.09, "changePercent": 0.14414, "vwap": 62.72, "label": "January 22, 20", "changeOverTime": 0.0014414}, "2020-01-21": {"open": 61.95, "high": 62.32, "low": 61.64, "close": 61.99, "adjClose": 61.74, "volume": 21791600, "unadjustedVolume": 21791600, "change": 0.04, "changePercent": 0.0645682, "vwap": 61.98, "label": "January 21, 20", "changeOverTime": 0.000645682}, "2020-01-17": {"open": 62.42, "high": 62.5, "low": 61.84, "close": 62.32, "adjClose": 62.08, "volume": 25379200, "unadjustedVolume": 25379200, "change": -0.1, "changePercent": -0.16021, "vwap": 62.22, "label": "January 17, 20", "changeOverTime": -0.0016021}, "2020-01-16": {"open": 61.93, "high": 62.29, "low": 61.7, "close": 62.23, "adjClose": 61.99, "volume": 28419200, "unadjustedVolume": 28419200, "change": 0.3, "changePercent": 0.48442, "vwap": 62.07, "label": "January 16, 20", "changeOverTime": 0.0048442}, "2020-01-15": {"open": 61.95, "high": 62.17, "low": 61.13, "close": 61.39, "adjClose": 61.15, "volume": 26310400, "unadjustedVolume": 26310400, "change": -0.56, "changePercent": -0.90395, "vwap": 61.57, "label": "January 15, 20", "changeOverTime": -0.0090395}, "2020-01-14": {"open": 62.56, "high": 62.82, "low": 61.69, "close": 61.82, "adjClose": 61.58, "volume": 35908800, "unadjustedVolume": 35908800, "change": -0.74, "changePercent": -1.18, "vwap": 62.11, "label": "January 14, 20", "changeOverTime": -0.0118}, "2020-01-13": {"open": 61.92, "high": 63.25, "low": 61.69, "close": 62.99, "adjClose": 62.75, "volume": 31984000, "unadjustedVolume": 31984000, "change": 1.07, "changePercent": 1.73, "vwap": 62.64, "label": "January 13, 20", "changeOverTime": 0.0173}, "2020-01-10": {"open": 61.83, "high": 62.14, "low": 60.94, "close": 61.08, "adjClose": 60.84, "volume": 31629600, "unadjustedVolume": 31629600, "change": -0.75, "changePercent": -1.21, "vwap": 61.39, "label": "January 10, 20", "changeOverTime": -0.0121}, "2020-01-09": {"open": 60.96, "high": 61.48, "low": 60.22, "close": 60.76, "adjClose": 60.52, "volume": 25511200, "unadjustedVolume": 25511200, "change": -0.2, "changePercent": -0.32808, "vwap": 60.82, "label": "January 09, 20", "changeOverTime": -0.0032808}, "2020-01-08": {"open": 59.94, "high": 60.51, "low": 59.54, "close": 60.1, "adjClose": 59.86, "volume": 27710800, "unadjustedVolume": 27710800, "change": 0.16, "changePercent": 0.26693, "vwap": 60.05, "label": "January 08, 20", "changeOverTime": 0.0026693}, "2020-01-07": {"open": 59.55, "high": 60.44, "low": 59.1, "close": 59.98, "adjClose": 59.75, "volume": 31485600, "unadjustedVolume": 31485600, "change": 0.43, "changePercent": 0.72208, "vwap": 59.84, "label": "January 07, 20", "changeOverTime": 0.0072208}, "2020-01-06": {"open": 58.08, "high": 59.32, "low": 57.82, "close": 59.26, "adjClose": 59.03, "volume": 26263600, "unadjustedVolume": 26263600, "change": 1.18, "changePercent": 2.03, "vwap": 58.8, "label": "January 06, 20", "changeOverTime": 0.0203}, "2020-01-03": {"open": 58.78, "high": 59.46, "low": 58.53, "close": 59.02, "adjClose": 58.79, "volume": 20538400, "unadjustedVolume": 20538400, "change": 0.24, "changePercent": 0.4083, "vwap": 59, "label": "January 03, 20", "changeOverTime": 0.004083}, "2020-01-02": {"open": 59.69, "high": 59.98, "low": 59.18, "close": 59.98, "adjClose": 59.74, "volume": 23753600, "unadjustedVolume": 23753600, "change": 0.29, "changePercent": 0.48584, "vwap": 59.71, "label": "January 02, 20", "changeOverTime": 0.0048584}, "2019-12-31": {"open": 57.72, "high": 58.92, "low": 57.53, "close": 58.83, "adjClose": 58.6, "volume": 23100400, "unadjustedVolume": 23100400, "change": 1.11, "changePercent": 1.92, "vwap": 58.43, "label": "December 31, 19", "changeOverTime": 0.0192}, "2019-12-30": {"open": 59, "high": 59.05, "low": 57.76, "close": 58.08, "adjClose": 57.85, "volume": 25805600, "unadjustedVolume": 25805600, "change": -0.92, "changePercent": -1.56, "vwap": 58.3, "label": "December 30, 19", "changeOverTime": -0.0156}, "2019-12-27": {"open": 59.95, "high": 60.08, "low": 58.95, "close": 59.22, "adjClose": 58.99, "volume": 25464400, "unadjustedVolume": 25464400, "change": -0.73, "changePercent": -1.22, "vwap": 59.42, "label": "December 27, 19", "changeOverTime": -0.0122}, "2019-12-26": {"open": 59.69, "high": 60.08, "low": 59.5, "close": 59.8, "adjClose": 59.56, "volume": 18285200, "unadjustedVolume": 18285200, "change": 0.11, "changePercent": 0.18429, "vwap": 59.79, "label": "December 26, 19", "changeOverTime": 0.0018429}, "2019-12-24": {"open": 59.55, "high": 59.83, "low": 59.21, "close": 59.65, "adjClose": 59.42, "volume": 13886400, "unadjustedVolume": 13886400, "change": 0.1, "changePercent": 0.16793, "vwap": 59.56, "label": "December 24, 19", "changeOverTime": 0.0016793}, "2019-12-23": {"open": 60.13, "high": 60.45, "low": 59.6, "close": 59.71, "adjClose": 59.47, "volume": 35506000, "unadjustedVolume": 35506000, "change": -0.42, "changePercent": -0.69849, "vwap": 59.92, "label": "December 23, 19", "changeOverTime": -0.0069849}, "2019-12-20": {"open": 59.53, "high": 60.1, "low": 59.34, "close": 59.84, "adjClose": 59.61, "volume": 60304400, "unadjustedVolume": 60304400, "change": 0.31, "changePercent": 0.52075, "vwap": 59.76, "label": "December 20, 19", "changeOverTime": 0.0052075}, "2019-12-19": {"open": 57.72, "high": 59, "low": 57.67, "close": 58.87, "adjClose": 58.64, "volume": 44536000, "unadjustedVolume": 44536000, "change": 1.15, "changePercent": 1.99, "vwap": 58.51, "label": "December 19, 19", "changeOverTime": 0.0199}, "2019-12-18": {"open": 57.42, "high": 57.99, "low": 57.34, "close": 57.38, "adjClose": 57.15, "volume": 34354800, "unadjustedVolume": 34354800, "change": -0.04, "changePercent": -0.06966214, "vwap": 57.57, "label": "December 18, 19", "changeOverTime": -0.0006966214}, "2019-12-17": {"open": 56.47, "high": 57.3, "low": 56.38, "close": 57.07, "adjClose": 56.85, "volume": 32119600, "unadjustedVolume": 32119600, "change": 0.6, "changePercent": 1.06, "vwap": 56.92, "label": "December 17, 19", "changeOverTime": 0.0106}, "2019-12-16": {"open": 56.47, "high": 57.01, "low": 56.19, "close": 56.29, "adjClose": 56.07, "volume": 32097600, "unadjustedVolume": 32097600, "change": -0.18, "changePercent": -0.31875, "vwap": 56.5, "label": "December 16, 19", "changeOverTime": -0.0031875}, "2019-12-13": {"open": 56.05, "high": 57.24, "low": 55.46, "close": 56, "adjClose": 55.78, "volume": 45470400, "unadjustedVolume": 45470400, "change": -0.05, "changePercent": -0.08920607, "vwap": 56.23, "label": "December 13, 19", "changeOverTime": -0.0008920607}, "2019-12-12": {"open": 54.04, "high": 56.2, "low": 53.96, "close": 56.02, "adjClose": 55.8, "volume": 40434800, "unadjustedVolume": 40434800, "change": 1.98, "changePercent": 3.66, "vwap": 55.39, "label": "December 12, 19", "changeOverTime": 0.0366}, "2019-12-11": {"open": 53.6, "high": 54.39, "low": 53.58, "close": 54.33, "adjClose": 54.12, "volume": 23379600, "unadjustedVolume": 23379600, "change": 0.73, "changePercent": 1.36, "vwap": 54.1, "label": "December 11, 19", "changeOverTime": 0.0136}, "2019-12-10": {"open": 53.35, "high": 54.01, "low": 52.81, "close": 53.49, "adjClose": 53.29, "volume": 25638800, "unadjustedVolume": 25638800, "change": 0.14, "changePercent": 0.26242, "vwap": 53.44, "label": "December 10, 19", "changeOverTime": 0.0026242}, "2019-12-09": {"open": 52.81, "high": 53.59, "low": 52.72, "close": 53.04, "adjClose": 52.84, "volume": 21188000, "unadjustedVolume": 21188000, "change": 0.23, "changePercent": 0.43552, "vwap": 53.12, "label": "December 09, 19", "changeOverTime": 0.0043552}, "2019-12-06": {"open": 52.88, "high": 53.37, "low": 52.78, "close": 53.04, "adjClose": 52.84, "volume": 23223600, "unadjustedVolume": 23223600, "change": 0.16, "changePercent": 0.30257, "vwap": 53.07, "label": "December 06, 19", "changeOverTime": 0.0030257}, "2019-12-05": {"open": 52.58, "high": 52.73, "low": 51.88, "close": 52.19, "adjClose": 51.98, "volume": 18488400, "unadjustedVolume": 18488400, "change": -0.39, "changePercent": -0.74173, "vwap": 52.26, "label": "December 05, 19", "changeOverTime": -0.0074173}, "2019-12-04": {"open": 52.76, "high": 52.98, "low": 52.07, "close": 52.36, "adjClose": 52.15, "volume": 27342400, "unadjustedVolume": 27342400, "change": -0.4, "changePercent": -0.75815, "vwap": 52.47, "label": "December 04, 19", "changeOverTime": -0.0075815}, "2019-12-03": {"open": 50.47, "high": 51.96, "low": 50.09, "close": 51.92, "adjClose": 51.71, "volume": 46523200, "unadjustedVolume": 46523200, "change": 1.45, "changePercent": 2.87, "vwap": 51.32, "label": "December 03, 19", "changeOverTime": 0.0287}, "2019-12-02": {"open": 54.12, "high": 54.25, "low": 52.16, "close": 52.31, "adjClose": 52.11, "volume": 37203600, "unadjustedVolume": 37203600, "change": -1.81, "changePercent": -3.34, "vwap": 52.91, "label": "December 02, 19", "changeOverTime": -0.0334}, "2019-11-29": {"open": 54.25, "high": 54.54, "low": 53.95, "close": 54.19, "adjClose": 53.97, "volume": 14155600, "unadjustedVolume": 14155600, "change": -0.06, "changePercent": -0.1106, "vwap": 54.22, "label": "November 29, 19", "changeOverTime": -0.001106}, "2019-11-27": {"open": 54.67, "high": 55.01, "low": 54.29, "close": 54.56, "adjClose": 54.35, "volume": 21578400, "unadjustedVolume": 21578400, "change": -0.11, "changePercent": -0.20121, "vwap": 54.62, "label": "November 27, 19", "changeOverTime": -0.0020121}, "2019-11-26": {"open": 55.13, "high": 55.17, "low": 54.19, "close": 54.25, "adjClose": 54, "volume": 38524400, "unadjustedVolume": 38524400, "change": -0.88, "changePercent": -1.6, "vwap": 54.54, "label": "November 26, 19", "changeOverTime": -0.016}, "2019-11-25": {"open": 54.01, "high": 55.35, "low": 53.88, "close": 55.3, "adjClose": 55.05, "volume": 50647600, "unadjustedVolume": 50647600, "change": 1.29, "changePercent": 2.39, "vwap": 54.85, "label": "November 25, 19", "changeOverTime": 0.0239}, "2019-11-22": {"open": 52.77, "high": 53.24, "low": 52.49, "close": 52.72, "adjClose": 52.48, "volume": 22410000, "unadjustedVolume": 22410000, "change": -0.05, "changePercent": -0.09475081, "vwap": 52.82, "label": "November 22, 19", "changeOverTime": -0.0009475081}, "2019-11-21": {"open": 52.75, "high": 53.31, "low": 52.33, "close": 52.54, "adjClose": 52.3, "volume": 28838800, "unadjustedVolume": 28838800, "change": -0.21, "changePercent": -0.3981, "vwap": 52.73, "label": "November 21, 19", "changeOverTime": -0.003981}, "2019-11-20": {"open": 51.77, "high": 53.64, "low": 51.64, "close": 52.79, "adjClose": 52.55, "volume": 47258800, "unadjustedVolume": 47258800, "change": 1.02, "changePercent": 1.97, "vwap": 52.69, "label": "November 20, 19", "changeOverTime": 0.0197}, "2019-11-19": {"open": 52.76, "high": 52.99, "low": 51.41, "close": 52, "adjClose": 51.76, "volume": 41456400, "unadjustedVolume": 41456400, "change": -0.76, "changePercent": -1.44, "vwap": 52.13, "label": "November 19, 19", "changeOverTime": -0.0144}, "2019-11-18": {"open": 50.97, "high": 53.34, "low": 50.94, "close": 53.07, "adjClose": 52.82, "volume": 57458800, "unadjustedVolume": 57458800, "change": 2.1, "changePercent": 4.12, "vwap": 52.45, "label": "November 18, 19", "changeOverTime": 0.0412}, "2019-11-15": {"open": 52.42, "high": 52.95, "low": 50.16, "close": 51.05, "adjClose": 50.81, "volume": 105362800, "unadjustedVolume": 105362800, "change": -1.37, "changePercent": -2.61, "vwap": 51.38, "label": "November 15, 19", "changeOverTime": -0.0261}, "2019-11-14": {"open": 52.23, "high": 52.47, "low": 51.63, "close": 52.45, "adjClose": 52.2, "volume": 51808000, "unadjustedVolume": 51808000, "change": 0.22, "changePercent": 0.42121, "vwap": 52.18, "label": "November 14, 19", "changeOverTime": 0.0042121}, "2019-11-13": {"open": 52.09, "high": 52.37, "low": 51.47, "close": 52.14, "adjClose": 51.9, "volume": 30018800, "unadjustedVolume": 30018800, "change": 0.05, "changePercent": 0.09598771, "vwap": 51.99, "label": "November 13, 19", "changeOverTime": 0.0009598771}, "2019-11-12": {"open": 52.43, "high": 52.97, "low": 52.08, "close": 52.4, "adjClose": 52.16, "volume": 28350400, "unadjustedVolume": 28350400, "change": -0.03, "changePercent": -0.05721915, "vwap": 52.48, "label": "November 12, 19", "changeOverTime": -0.0005721915}, "2019-11-11": {"open": 51.94, "high": 52.28, "low": 51.07, "close": 52.04, "adjClose": 51.8, "volume": 24343600, "unadjustedVolume": 24343600, "change": 0.1, "changePercent": 0.19253, "vwap": 51.8, "label": "November 11, 19", "changeOverTime": 0.0019253}, "2019-11-08": {"open": 51.92, "high": 52.26, "low": 51.54, "close": 51.95, "adjClose": 51.7, "volume": 18910000, "unadjustedVolume": 18910000, "change": 0.03, "changePercent": 0.0577812, "vwap": 51.91, "label": "November 08, 19", "changeOverTime": 0.000577812}, "2019-11-07": {"open": 52.78, "high": 52.92, "low": 51.63, "close": 52.08, "adjClose": 51.84, "volume": 28034000, "unadjustedVolume": 28034000, "change": -0.7, "changePercent": -1.33, "vwap": 52.21, "label": "November 07, 19", "changeOverTime": -0.0133}, "2019-11-06": {"open": 52.16, "high": 52.42, "low": 51.03, "close": 51.91, "adjClose": 51.67, "volume": 26901200, "unadjustedVolume": 26901200, "change": -0.25, "changePercent": -0.47929, "vwap": 51.78, "label": "November 06, 19", "changeOverTime": -0.0047929}, "2019-11-05": {"open": 52.62, "high": 52.88, "low": 51.92, "close": 52.4, "adjClose": 52.16, "volume": 30086800, "unadjustedVolume": 30086800, "change": -0.22, "changePercent": -0.41809, "vwap": 52.4, "label": "November 05, 19", "changeOverTime": -0.0041809}, "2019-11-04": {"open": 51.46, "high": 52.75, "low": 51.23, "close": 52.63, "adjClose": 52.38, "volume": 37671600, "unadjustedVolume": 37671600, "change": 1.17, "changePercent": 2.27, "vwap": 52.2, "label": "November 04, 19", "changeOverTime": 0.0227}, "2019-11-01": {"open": 49.9, "high": 50.97, "low": 49.65, "close": 50.65, "adjClose": 50.41, "volume": 28364000, "unadjustedVolume": 28364000, "change": 0.75, "changePercent": 1.5, "vwap": 50.42, "label": "November 01, 19", "changeOverTime": 0.015}, "2019-10-31": {"open": 50.54, "high": 50.75, "low": 49.45, "close": 50.26, "adjClose": 50.02, "volume": 20973200, "unadjustedVolume": 20973200, "change": -0.28, "changePercent": -0.55402, "vwap": 50.15, "label": "October 31, 19", "changeOverTime": -0.0055402}, "2019-10-30": {"open": 51, "high": 51.06, "low": 50.06, "close": 50.75, "adjClose": 50.52, "volume": 20596000, "unadjustedVolume": 20596000, "change": -0.25, "changePercent": -0.4902, "vwap": 50.62, "label": "October 30, 19", "changeOverTime": -0.004902}, "2019-10-29": {"open": 51.56, "high": 51.62, "low": 50.54, "close": 50.73, "adjClose": 50.5, "volume": 21123600, "unadjustedVolume": 21123600, "change": -0.83, "changePercent": -1.61, "vwap": 50.96, "label": "October 29, 19", "changeOverTime": -0.0161}, "2019-10-28": {"open": 51.58, "high": 52.22, "low": 51.28, "close": 51.7, "adjClose": 51.46, "volume": 33079200, "unadjustedVolume": 33079200, "change": 0.12, "changePercent": 0.23265, "vwap": 51.73, "label": "October 28, 19", "changeOverTime": 0.0023265}, "2019-10-25": {"open": 50.03, "high": 51.35, "low": 49.95, "close": 51.13, "adjClose": 50.9, "volume": 42309200, "unadjustedVolume": 42309200, "change": 1.1, "changePercent": 2.2, "vwap": 50.81, "label": "October 25, 19", "changeOverTime": 0.022}, "2019-10-24": {"open": 49.19, "high": 49.55, "low": 48.85, "close": 49.22, "adjClose": 48.99, "volume": 23202000, "unadjustedVolume": 23202000, "change": 0.03, "changePercent": 0.06098801, "vwap": 49.2, "label": "October 24, 19", "changeOverTime": 0.0006098801}, "2019-10-23": {"open": 48.08, "high": 48.92, "low": 47.76, "close": 48.77, "adjClose": 48.55, "volume": 27991600, "unadjustedVolume": 27991600, "change": 0.69, "changePercent": 1.44, "vwap": 48.48, "label": "October 23, 19", "changeOverTime": 0.0144}, "2019-10-22": {"open": 49.58, "high": 50.63, "low": 48.83, "close": 48.9, "adjClose": 48.68, "volume": 32872000, "unadjustedVolume": 32872000, "change": -0.68, "changePercent": -1.37, "vwap": 49.45, "label": "October 22, 19", "changeOverTime": -0.0137}, "2019-10-21": {"open": 48.24, "high": 49.14, "low": 48.05, "close": 49, "adjClose": 48.78, "volume": 26186800, "unadjustedVolume": 26186800, "change": 0.76, "changePercent": 1.58, "vwap": 48.73, "label": "October 21, 19", "changeOverTime": 0.0158}, "2019-10-18": {"open": 48.58, "high": 48.9, "low": 46.88, "close": 47.62, "adjClose": 47.4, "volume": 30744000, "unadjustedVolume": 30744000, "change": -0.96, "changePercent": -1.98, "vwap": 47.8, "label": "October 18, 19", "changeOverTime": -0.0198}, "2019-10-17": {"open": 49, "high": 49.45, "low": 48.03, "close": 48.57, "adjClose": 48.35, "volume": 26343600, "unadjustedVolume": 26343600, "change": -0.43, "changePercent": -0.87755, "vwap": 48.68, "label": "October 17, 19", "changeOverTime": -0.0087755}, "2019-10-16": {"open": 48.75, "high": 49.81, "low": 48.44, "close": 48.55, "adjClose": 48.33, "volume": 42894400, "unadjustedVolume": 42894400, "change": -0.2, "changePercent": -0.41026, "vwap": 48.93, "label": "October 16, 19", "changeOverTime": -0.0041026}, "2019-10-15": {"open": 47.54, "high": 49.82, "low": 47.4, "close": 49.09, "adjClose": 48.87, "volume": 66412400, "unadjustedVolume": 66412400, "change": 1.55, "changePercent": 3.26, "vwap": 48.77, "label": "October 15, 19", "changeOverTime": 0.0326}, "2019-10-14": {"open": 46.41, "high": 46.84, "low": 46.1, "close": 46.63, "adjClose": 46.42, "volume": 20004000, "unadjustedVolume": 20004000, "change": 0.22, "changePercent": 0.47404, "vwap": 46.52, "label": "October 14, 19", "changeOverTime": 0.0047404}, "2019-10-11": {"open": 46.6, "high": 47.33, "low": 46.41, "close": 46.5, "adjClose": 46.28, "volume": 44640400, "unadjustedVolume": 44640400, "change": -0.1, "changePercent": -0.21459, "vwap": 46.75, "label": "October 11, 19", "changeOverTime": -0.0021459}, "2019-10-10": {"open": 45.15, "high": 46.27, "low": 45.1, "close": 45.76, "adjClose": 45.55, "volume": 30912400, "unadjustedVolume": 30912400, "change": 0.61, "changePercent": 1.35, "vwap": 45.71, "label": "October 10, 19", "changeOverTime": 0.0135}, "2019-10-09": {"open": 45.08, "high": 45.67, "low": 44.79, "close": 45.18, "adjClose": 44.97, "volume": 29241200, "unadjustedVolume": 29241200, "change": 0.1, "changePercent": 0.22183, "vwap": 45.21, "label": "October 09, 19", "changeOverTime": 0.0022183}, "2019-10-08": {"open": 45.16, "high": 45.16, "low": 44.13, "close": 44.31, "adjClose": 44.1, "volume": 44443600, "unadjustedVolume": 44443600, "change": -0.85, "changePercent": -1.88, "vwap": 44.53, "label": "October 08, 19", "changeOverTime": -0.0188}, "2019-10-07": {"open": 46.15, "high": 47.08, "low": 46.06, "close": 46.08, "adjClose": 45.87, "volume": 48098400, "unadjustedVolume": 48098400, "change": -0.07, "changePercent": -0.15168, "vwap": 46.41, "label": "October 07, 19", "changeOverTime": -0.0015168}, "2019-10-04": {"open": 45.35, "high": 45.79, "low": 44.7, "close": 45.49, "adjClose": 45.28, "volume": 26552400, "unadjustedVolume": 26552400, "change": 0.14, "changePercent": 0.30871, "vwap": 45.32, "label": "October 04, 19", "changeOverTime": 0.0030871}, "2019-10-03": {"open": 43.31, "high": 45.39, "low": 43, "close": 45.33, "adjClose": 45.12, "volume": 45058800, "unadjustedVolume": 45058800, "change": 2.02, "changePercent": 4.66, "vwap": 44.57, "label": "October 03, 19", "changeOverTime": 0.0466}, "2019-10-02": {"open": 43.28, "high": 43.4, "low": 42.53, "close": 43.26, "adjClose": 43.06, "volume": 29337200, "unadjustedVolume": 29337200, "change": -0.02, "changePercent": -0.04621072, "vwap": 43.06, "label": "October 02, 19", "changeOverTime": -0.0004621072}, "2019-10-01": {"open": 43.75, "high": 45.25, "low": 43.45, "close": 43.5, "adjClose": 43.3, "volume": 36600800, "unadjustedVolume": 36600800, "change": -0.25, "changePercent": -0.57143, "vwap": 44.07, "label": "October 01, 19", "changeOverTime": -0.0057143}, "2019-09-30": {"open": 43.2, "high": 43.62, "low": 42.88, "close": 43.52, "adjClose": 43.32, "volume": 18618400, "unadjustedVolume": 18618400, "change": 0.32, "changePercent": 0.74074, "vwap": 43.34, "label": "September 30, 19", "changeOverTime": 0.0074074}, "2019-09-27": {"open": 43.92, "high": 44.42, "low": 42.33, "close": 42.94, "adjClose": 42.74, "volume": 36205600, "unadjustedVolume": 36205600, "change": -0.98, "changePercent": -2.23, "vwap": 43.23, "label": "September 27, 19", "changeOverTime": -0.0223}, "2019-09-26": {"open": 44.46, "high": 44.55, "low": 43.82, "close": 44.33, "adjClose": 44.13, "volume": 23456400, "unadjustedVolume": 23456400, "change": -0.13, "changePercent": -0.2924, "vwap": 44.23, "label": "September 26, 19", "changeOverTime": -0.002924}, "2019-09-25": {"open": 43.13, "high": 44.76, "low": 42.68, "close": 44.56, "adjClose": 44.35, "volume": 30843200, "unadjustedVolume": 30843200, "change": 1.43, "changePercent": 3.32, "vwap": 44, "label": "September 25, 19", "changeOverTime": 0.0332}, "2019-09-24": {"open": 44.03, "high": 44.32, "low": 42.78, "close": 43.13, "adjClose": 42.93, "volume": 31726800, "unadjustedVolume": 31726800, "change": -0.9, "changePercent": -2.04, "vwap": 43.41, "label": "September 24, 19", "changeOverTime": -0.0204}, "2019-09-23": {"open": 43.17, "high": 44.17, "low": 43.14, "close": 43.71, "adjClose": 43.51, "volume": 24971200, "unadjustedVolume": 24971200, "change": 0.54, "changePercent": 1.25, "vwap": 43.67, "label": "September 23, 19", "changeOverTime": 0.0125}, "2019-09-20": {"open": 44.22, "high": 44.46, "low": 43.07, "close": 43.17, "adjClose": 42.97, "volume": 35024400, "unadjustedVolume": 35024400, "change": -1.05, "changePercent": -2.37, "vwap": 43.57, "label": "September 20, 19", "changeOverTime": -0.0237}, "2019-09-19": {"open": 45.06, "high": 45.24, "low": 44.13, "close": 44.24, "adjClose": 44.03, "volume": 24547600, "unadjustedVolume": 24547600, "change": -0.82, "changePercent": -1.82, "vwap": 44.53, "label": "September 19, 19", "changeOverTime": -0.0182}, "2019-09-18": {"open": 45.2, "high": 45.36, "low": 44.13, "close": 44.99, "adjClose": 44.79, "volume": 25815200, "unadjustedVolume": 25815200, "change": -0.21, "changePercent": -0.4646, "vwap": 44.82, "label": "September 18, 19", "changeOverTime": -0.004646}, "2019-09-17": {"open": 45.12, "high": 45.31, "low": 44.65, "close": 45.27, "adjClose": 45.06, "volume": 22304800, "unadjustedVolume": 22304800, "change": 0.15, "changePercent": 0.33245, "vwap": 45.08, "label": "September 17, 19", "changeOverTime": 0.0033245}, "2019-09-16": {"open": 44.73, "high": 45.4, "low": 44.63, "close": 45.05, "adjClose": 44.84, "volume": 23183200, "unadjustedVolume": 23183200, "change": 0.32, "changePercent": 0.7154, "vwap": 45.03, "label": "September 16, 19", "changeOverTime": 0.007154}, "2019-09-13": {"open": 45.4, "high": 45.77, "low": 45.04, "close": 45.49, "adjClose": 45.27, "volume": 32459200, "unadjustedVolume": 32459200, "change": 0.09, "changePercent": 0.19824, "vwap": 45.43, "label": "September 13, 19", "changeOverTime": 0.0019824}, "2019-09-12": {"open": 46.55, "high": 47.1, "low": 45.99, "close": 46.07, "adjClose": 45.85, "volume": 32784000, "unadjustedVolume": 32784000, "change": -0.48, "changePercent": -1.03, "vwap": 46.38, "label": "September 12, 19", "changeOverTime": -0.0103}, "2019-09-11": {"open": 45.94, "high": 46.57, "low": 45.65, "close": 46.08, "adjClose": 45.87, "volume": 36151200, "unadjustedVolume": 36151200, "change": 0.14, "changePercent": 0.30475, "vwap": 46.1, "label": "September 11, 19", "changeOverTime": 0.0030475}, "2019-09-10": {"open": 44.79, "high": 46.06, "low": 44.7, "close": 45.79, "adjClose": 45.58, "volume": 35281200, "unadjustedVolume": 35281200, "change": 1, "changePercent": 2.23, "vwap": 45.52, "label": "September 10, 19", "changeOverTime": 0.0223}, "2019-09-09": {"open": 44.97, "high": 45.99, "low": 44.96, "close": 45.13, "adjClose": 44.92, "volume": 41752400, "unadjustedVolume": 41752400, "change": 0.16, "changePercent": 0.35579, "vwap": 45.36, "label": "September 09, 19", "changeOverTime": 0.0035579}, "2019-09-06": {"open": 44.7, "high": 45.27, "low": 44.28, "close": 44.66, "adjClose": 44.46, "volume": 37697600, "unadjustedVolume": 37697600, "change": -0.04, "changePercent": -0.08948546, "vwap": 44.74, "label": "September 06, 19", "changeOverTime": -0.0008948546}, "2019-09-05": {"open": 43.22, "high": 45, "low": 43.2, "close": 44.94, "adjClose": 44.73, "volume": 69567600, "unadjustedVolume": 69567600, "change": 1.72, "changePercent": 3.98, "vwap": 44.38, "label": "September 05, 19", "changeOverTime": 0.0398}, "2019-09-04": {"open": 41.65, "high": 42.26, "low": 41.65, "close": 42.19, "adjClose": 41.99, "volume": 22772800, "unadjustedVolume": 22772800, "change": 0.54, "changePercent": 1.3, "vwap": 42.04, "label": "September 04, 19", "changeOverTime": 0.013}, "2019-09-03": {"open": 41.15, "high": 41.48, "low": 40.81, "close": 41.04, "adjClose": 40.85, "volume": 29614000, "unadjustedVolume": 29614000, "change": -0.11, "changePercent": -0.26731, "vwap": 41.11, "label": "September 03, 19", "changeOverTime": -0.0026731}, "2019-08-30": {"open": 42.22, "high": 42.72, "low": 41.7, "close": 41.88, "adjClose": 41.68, "volume": 29061600, "unadjustedVolume": 29061600, "change": -0.34, "changePercent": -0.80531, "vwap": 42.1, "label": "August 30, 19", "changeOverTime": -0.0080531}, "2019-08-29": {"open": 41.22, "high": 42.08, "low": 41.19, "close": 41.75, "adjClose": 41.56, "volume": 35797600, "unadjustedVolume": 35797600, "change": 0.53, "changePercent": 1.29, "vwap": 41.67, "label": "August 29, 19", "changeOverTime": 0.0129}, "2019-08-28": {"open": 40.15, "high": 40.83, "low": 39.75, "close": 40.31, "adjClose": 40.12, "volume": 25561200, "unadjustedVolume": 25561200, "change": 0.16, "changePercent": 0.39851, "vwap": 40.3, "label": "August 28, 19", "changeOverTime": 0.0039851}, "2019-08-27": {"open": 41.75, "high": 41.78, "low": 40.15, "close": 40.45, "adjClose": 40.22, "volume": 29096800, "unadjustedVolume": 29096800, "change": -1.3, "changePercent": -3.11, "vwap": 40.79, "label": "August 27, 19", "changeOverTime": -0.0311}, "2019-08-26": {"open": 41.4, "high": 41.65, "low": 40.98, "close": 41.36, "adjClose": 41.13, "volume": 31820800, "unadjustedVolume": 31820800, "change": -0.04, "changePercent": -0.09661836, "vwap": 41.33, "label": "August 26, 19", "changeOverTime": -0.0009661836}, "2019-08-23": {"open": 42.1, "high": 42.65, "low": 40.41, "close": 40.61, "adjClose": 40.38, "volume": 56805600, "unadjustedVolume": 56805600, "change": -1.49, "changePercent": -3.54, "vwap": 41.22, "label": "August 23, 19", "changeOverTime": -0.0354}, "2019-08-22": {"open": 42.9, "high": 43.33, "low": 42.47, "close": 42.87, "adjClose": 42.63, "volume": 30348800, "unadjustedVolume": 30348800, "change": -0.03, "changePercent": -0.06993007, "vwap": 42.89, "label": "August 22, 19", "changeOverTime": -0.0006993007}, "2019-08-21": {"open": 42.63, "high": 43.36, "low": 42.42, "close": 42.81, "adjClose": 42.57, "volume": 42724400, "unadjustedVolume": 42724400, "change": 0.18, "changePercent": 0.42224, "vwap": 42.86, "label": "August 21, 19", "changeOverTime": 0.0042224}, "2019-08-20": {"open": 42.64, "high": 42.65, "low": 41.76, "close": 41.97, "adjClose": 41.73, "volume": 46318800, "unadjustedVolume": 46318800, "change": -0.67, "changePercent": -1.57, "vwap": 42.12, "label": "August 20, 19", "changeOverTime": -0.0157}, "2019-08-19": {"open": 41.03, "high": 42.86, "low": 40.87, "close": 42.7, "adjClose": 42.46, "volume": 81511200, "unadjustedVolume": 81511200, "change": 1.67, "changePercent": 4.07, "vwap": 42.14, "label": "August 19, 19", "changeOverTime": 0.0407}, "2019-08-16": {"open": 39.84, "high": 40.38, "low": 39.22, "close": 39.89, "adjClose": 39.67, "volume": 100796000, "unadjustedVolume": 100796000, "change": 0.05, "changePercent": 0.1255, "vwap": 39.83, "label": "August 16, 19", "changeOverTime": 0.001255}, "2019-08-15": {"open": 37.71, "high": 37.91, "low": 36.85, "close": 37.19, "adjClose": 36.98, "volume": 47720000, "unadjustedVolume": 47720000, "change": -0.52, "changePercent": -1.38, "vwap": 37.32, "label": "August 15, 19", "changeOverTime": -0.0138}, "2019-08-14": {"open": 38.13, "high": 38.24, "low": 37.08, "close": 37.52, "adjClose": 37.31, "volume": 41988000, "unadjustedVolume": 41988000, "change": -0.61, "changePercent": -1.6, "vwap": 37.61, "label": "August 14, 19", "changeOverTime": -0.016}, "2019-08-13": {"open": 37.85, "high": 39.47, "low": 37.46, "close": 39.01, "adjClose": 38.79, "volume": 35195600, "unadjustedVolume": 35195600, "change": 1.16, "changePercent": 3.06, "vwap": 38.65, "label": "August 13, 19", "changeOverTime": 0.0306}, "2019-08-12": {"open": 38.02, "high": 38.54, "low": 37.64, "close": 37.86, "adjClose": 37.65, "volume": 27920000, "unadjustedVolume": 27920000, "change": -0.16, "changePercent": -0.42083, "vwap": 38.02, "label": "August 12, 19", "changeOverTime": -0.0042083}, "2019-08-09": {"open": 39.15, "high": 39.19, "low": 38.04, "close": 38.54, "adjClose": 38.33, "volume": 34181600, "unadjustedVolume": 34181600, "change": -0.61, "changePercent": -1.56, "vwap": 38.59, "label": "August 09, 19", "changeOverTime": -0.0156}, "2019-08-08": {"open": 39.05, "high": 39.58, "low": 38.47, "close": 39.56, "adjClose": 39.34, "volume": 30930000, "unadjustedVolume": 30930000, "change": 0.51, "changePercent": 1.31, "vwap": 39.21, "label": "August 08, 19", "changeOverTime": 0.0131}, "2019-08-07": {"open": 37.47, "high": 38.59, "low": 37.3, "close": 38.47, "adjClose": 38.26, "volume": 37256000, "unadjustedVolume": 37256000, "change": 1, "changePercent": 2.67, "vwap": 38.12, "label": "August 07, 19", "changeOverTime": 0.0267}, "2019-08-06": {"open": 38.45, "high": 38.91, "low": 37.61, "close": 38.09, "adjClose": 37.87, "volume": 36127200, "unadjustedVolume": 36127200, "change": -0.36, "changePercent": -0.93628, "vwap": 38.2, "label": "August 06, 19", "changeOverTime": -0.0093628}, "2019-08-05": {"open": 38.45, "high": 38.46, "low": 37.22, "close": 37.7, "adjClose": 37.49, "volume": 58915600, "unadjustedVolume": 58915600, "change": -0.75, "changePercent": -1.95, "vwap": 37.79, "label": "August 05, 19", "changeOverTime": -0.0195}, "2019-08-02": {"open": 40.3, "high": 40.99, "low": 39.82, "close": 40.3, "adjClose": 40.07, "volume": 42834800, "unadjustedVolume": 42834800, "change": 0, "changePercent": 0, "vwap": 40.37, "label": "August 02, 19", "changeOverTime": 0}, "2019-08-01": {"open": 42.29, "high": 43.2, "low": 40.71, "close": 41.23, "adjClose": 41, "volume": 42121200, "unadjustedVolume": 42121200, "change": -1.06, "changePercent": -2.51, "vwap": 41.71, "label": "August 01, 19", "changeOverTime": -0.0251}, "2019-07-31": {"open": 43.54, "high": 43.56, "low": 41.76, "close": 42.18, "adjClose": 41.94, "volume": 35941600, "unadjustedVolume": 35941600, "change": -1.36, "changePercent": -3.12, "vwap": 42.5, "label": "July 31, 19", "changeOverTime": -0.0312}, "2019-07-30": {"open": 43.24, "high": 43.99, "low": 43.09, "close": 43.86, "adjClose": 43.62, "volume": 19777200, "unadjustedVolume": 19777200, "change": 0.62, "changePercent": 1.43, "vwap": 43.65, "label": "July 30, 19", "changeOverTime": 0.0143}, "2019-07-29": {"open": 43.7, "high": 43.87, "low": 42.82, "close": 43.71, "adjClose": 43.46, "volume": 24816000, "unadjustedVolume": 24816000, "change": 0.01, "changePercent": 0.0228833, "vwap": 43.46, "label": "July 29, 19", "changeOverTime": 0.000228833}, "2019-07-26": {"open": 43.62, "high": 44.24, "low": 43.62, "close": 43.77, "adjClose": 43.52, "volume": 27416000, "unadjustedVolume": 27416000, "change": 0.15, "changePercent": 0.34388, "vwap": 43.87, "label": "July 26, 19", "changeOverTime": 0.0034388}, "2019-07-25": {"open": 44.25, "high": 44.38, "low": 43.11, "close": 43.35, "adjClose": 43.1, "volume": 39270000, "unadjustedVolume": 39270000, "change": -0.9, "changePercent": -2.03, "vwap": 43.61, "label": "July 25, 19", "changeOverTime": -0.0203}, "2019-07-24": {"open": 44.35, "high": 44.72, "low": 43.58, "close": 44.67, "adjClose": 44.41, "volume": 36623600, "unadjustedVolume": 36623600, "change": 0.32, "changePercent": 0.72153, "vwap": 44.32, "label": "July 24, 19", "changeOverTime": 0.0072153}, "2019-07-23": {"open": 43.22, "high": 43.94, "low": 43.07, "close": 43.92, "adjClose": 43.67, "volume": 42817600, "unadjustedVolume": 42817600, "change": 0.7, "changePercent": 1.62, "vwap": 43.64, "label": "July 23, 19", "changeOverTime": 0.0162}, "2019-07-22": {"open": 42.33, "high": 42.96, "low": 42.25, "close": 42.83, "adjClose": 42.59, "volume": 31594000, "unadjustedVolume": 31594000, "change": 0.5, "changePercent": 1.18, "vwap": 42.68, "label": "July 22, 19", "changeOverTime": 0.0118}, "2019-07-19": {"open": 42.93, "high": 42.99, "low": 42.05, "close": 42.11, "adjClose": 41.87, "volume": 34489600, "unadjustedVolume": 34489600, "change": -0.82, "changePercent": -1.91, "vwap": 42.38, "label": "July 19, 19", "changeOverTime": -0.0191}, "2019-07-18": {"open": 42.53, "high": 43.18, "low": 41.96, "close": 42.54, "adjClose": 42.31, "volume": 44219200, "unadjustedVolume": 44219200, "change": 0.01, "changePercent": 0.02351281, "vwap": 42.56, "label": "July 18, 19", "changeOverTime": 0.0002351281}, "2019-07-17": {"open": 41.79, "high": 42.5, "low": 41.49, "close": 42.43, "adjClose": 42.19, "volume": 34820400, "unadjustedVolume": 34820400, "change": 0.64, "changePercent": 1.53, "vwap": 42.14, "label": "July 17, 19", "changeOverTime": 0.0153}, "2019-07-16": {"open": 41.67, "high": 42.04, "low": 41.21, "close": 41.77, "adjClose": 41.54, "volume": 34144400, "unadjustedVolume": 34144400, "change": 0.1, "changePercent": 0.23998, "vwap": 41.67, "label": "July 16, 19", "changeOverTime": 0.0023998}, "2019-07-15": {"open": 42.12, "high": 42.28, "low": 41.53, "close": 41.82, "adjClose": 41.58, "volume": 28984000, "unadjustedVolume": 28984000, "change": -0.3, "changePercent": -0.71225, "vwap": 41.88, "label": "July 15, 19", "changeOverTime": -0.0071225}, "2019-07-12": {"open": 41.85, "high": 42.62, "low": 41.85, "close": 41.9, "adjClose": 41.67, "volume": 50639200, "unadjustedVolume": 50639200, "change": 0.05, "changePercent": 0.11947, "vwap": 42.12, "label": "July 12, 19", "changeOverTime": 0.0011947}, "2019-07-11": {"open": 40.75, "high": 41.98, "low": 40.38, "close": 41.57, "adjClose": 41.34, "volume": 68256000, "unadjustedVolume": 68256000, "change": 0.82, "changePercent": 2.01, "vwap": 41.31, "label": "July 11, 19", "changeOverTime": 0.0201}, "2019-07-10": {"open": 39.76, "high": 40.59, "low": 39.63, "close": 40.01, "adjClose": 39.79, "volume": 45207600, "unadjustedVolume": 45207600, "change": 0.25, "changePercent": 0.62877, "vwap": 40.08, "label": "July 10, 19", "changeOverTime": 0.0062877}, "2019-07-09": {"open": 38.88, "high": 39.61, "low": 38.75, "close": 39.33, "adjClose": 39.11, "volume": 34286000, "unadjustedVolume": 34286000, "change": 0.45, "changePercent": 1.16, "vwap": 39.23, "label": "July 09, 19", "changeOverTime": 0.0116}, "2019-07-08": {"open": 39.46, "high": 39.65, "low": 39, "close": 39.3, "adjClose": 39.08, "volume": 32978800, "unadjustedVolume": 32978800, "change": -0.16, "changePercent": -0.40547, "vwap": 39.32, "label": "July 08, 19", "changeOverTime": -0.0040547}, "2019-07-05": {"open": 40.1, "high": 40.15, "low": 39.42, "close": 40.06, "adjClose": 39.83, "volume": 39655200, "unadjustedVolume": 39655200, "change": -0.04, "changePercent": -0.09975062, "vwap": 39.87, "label": "July 05, 19", "changeOverTime": -0.0009975062}, "2019-07-03": {"open": 40.79, "high": 40.85, "low": 40.08, "close": 40.69, "adjClose": 40.46, "volume": 24663600, "unadjustedVolume": 24663600, "change": -0.1, "changePercent": -0.24516, "vwap": 40.54, "label": "July 03, 19", "changeOverTime": -0.0024516}, "2019-07-02": {"open": 41.38, "high": 41.59, "low": 40.42, "close": 40.56, "adjClose": 40.33, "volume": 40022800, "unadjustedVolume": 40022800, "change": -0.82, "changePercent": -1.98, "vwap": 40.86, "label": "July 02, 19", "changeOverTime": -0.0198}, "2019-07-01": {"open": 43.14, "high": 43.49, "low": 41.17, "close": 41.54, "adjClose": 41.31, "volume": 70975600, "unadjustedVolume": 70975600, "change": -1.6, "changePercent": -3.71, "vwap": 42.07, "label": "July 01, 19", "changeOverTime": -0.0371}, "2019-06-28": {"open": 41.25, "high": 41.34, "low": 40.59, "close": 41.06, "adjClose": 40.83, "volume": 39766800, "unadjustedVolume": 39766800, "change": -0.19, "changePercent": -0.46061, "vwap": 41, "label": "June 28, 19", "changeOverTime": -0.0046061}, "2019-06-27": {"open": 40.68, "high": 41, "low": 40.31, "close": 40.81, "adjClose": 40.58, "volume": 44544000, "unadjustedVolume": 44544000, "change": 0.13, "changePercent": 0.31957, "vwap": 40.71, "label": "June 27, 19", "changeOverTime": 0.0031957}, "2019-06-26": {"open": 39.15, "high": 40.43, "low": 39.02, "close": 39.81, "adjClose": 39.59, "volume": 58407200, "unadjustedVolume": 58407200, "change": 0.66, "changePercent": 1.69, "vwap": 39.76, "label": "June 26, 19", "changeOverTime": 0.0169}, "2019-06-25": {"open": 38.22, "high": 38.97, "low": 37.84, "close": 37.87, "adjClose": 37.66, "volume": 31186800, "unadjustedVolume": 31186800, "change": -0.35, "changePercent": -0.91575, "vwap": 38.23, "label": "June 25, 19", "changeOverTime": -0.0091575}, "2019-06-24": {"open": 38.15, "high": 38.46, "low": 37.68, "close": 38.17, "adjClose": 37.95, "volume": 28294800, "unadjustedVolume": 28294800, "change": 0.02, "changePercent": 0.05242464, "vwap": 38.1, "label": "June 24, 19", "changeOverTime": 0.0005242464}, "2019-06-21": {"open": 38.38, "high": 38.87, "low": 37.88, "close": 37.94, "adjClose": 37.73, "volume": 43442800, "unadjustedVolume": 43442800, "change": -0.44, "changePercent": -1.15, "vwap": 38.23, "label": "June 21, 19", "changeOverTime": -0.0115}, "2019-06-20": {"open": 39.19, "high": 39.33, "low": 38.38, "close": 38.53, "adjClose": 38.31, "volume": 35016800, "unadjustedVolume": 35016800, "change": -0.66, "changePercent": -1.68, "vwap": 38.75, "label": "June 20, 19", "changeOverTime": -0.0168}, "2019-06-19": {"open": 38.58, "high": 38.69, "low": 38.02, "close": 38.28, "adjClose": 38.07, "volume": 33164400, "unadjustedVolume": 33164400, "change": -0.3, "changePercent": -0.7776, "vwap": 38.33, "label": "June 19, 19", "changeOverTime": -0.007776}, "2019-06-18": {"open": 36.88, "high": 38.78, "low": 36.76, "close": 38.22, "adjClose": 38.01, "volume": 58192000, "unadjustedVolume": 58192000, "change": 1.34, "changePercent": 3.63, "vwap": 37.92, "label": "June 18, 19", "changeOverTime": 0.0363}, "2019-06-17": {"open": 36.14, "high": 36.63, "low": 35.91, "close": 36.26, "adjClose": 36.05, "volume": 27604000, "unadjustedVolume": 27604000, "change": 0.12, "changePercent": 0.33204, "vwap": 36.27, "label": "June 17, 19", "changeOverTime": 0.0033204}, "2019-06-14": {"open": 36.13, "high": 36.37, "low": 35.71, "close": 36.16, "adjClose": 35.96, "volume": 39442800, "unadjustedVolume": 39442800, "change": 0.03, "changePercent": 0.08303349, "vwap": 36.08, "label": "June 14, 19", "changeOverTime": 0.0008303349}, "2019-06-13": {"open": 36.77, "high": 37.25, "low": 36.6, "close": 37.06, "adjClose": 36.86, "volume": 30808000, "unadjustedVolume": 30808000, "change": 0.29, "changePercent": 0.78869, "vwap": 36.97, "label": "June 13, 19", "changeOverTime": 0.0078869}, "2019-06-12": {"open": 37.25, "high": 37.31, "low": 36.4, "close": 36.55, "adjClose": 36.34, "volume": 35889200, "unadjustedVolume": 35889200, "change": -0.7, "changePercent": -1.88, "vwap": 36.75, "label": "June 12, 19", "changeOverTime": -0.0188}, "2019-06-11": {"open": 37.71, "high": 38.09, "low": 37.29, "close": 37.69, "adjClose": 37.48, "volume": 38387200, "unadjustedVolume": 38387200, "change": -0.02, "changePercent": -0.05303633, "vwap": 37.69, "label": "June 11, 19", "changeOverTime": -0.0005303633}, "2019-06-10": {"open": 36.94, "high": 37.8, "low": 36.94, "close": 37.11, "adjClose": 36.9, "volume": 40278000, "unadjustedVolume": 40278000, "change": 0.17, "changePercent": 0.46021, "vwap": 37.28, "label": "June 10, 19", "changeOverTime": 0.0046021}, "2019-06-07": {"open": 36.01, "high": 36.72, "low": 35.81, "close": 36.38, "adjClose": 36.17, "volume": 34885600, "unadjustedVolume": 34885600, "change": 0.37, "changePercent": 1.03, "vwap": 36.3, "label": "June 07, 19", "changeOverTime": 0.0103}, "2019-06-06": {"open": 35.36, "high": 36.19, "low": 35.34, "close": 35.95, "adjClose": 35.74, "volume": 40814000, "unadjustedVolume": 40814000, "change": 0.59, "changePercent": 1.67, "vwap": 35.83, "label": "June 06, 19", "changeOverTime": 0.0167}, "2019-06-05": {"open": 36.49, "high": 36.55, "low": 34.96, "close": 35.32, "adjClose": 35.12, "volume": 51161600, "unadjustedVolume": 51161600, "change": -1.17, "changePercent": -3.21, "vwap": 35.61, "label": "June 05, 19", "changeOverTime": -0.0321}, "2019-06-04": {"open": 34.09, "high": 35.8, "low": 33.87, "close": 35.75, "adjClose": 35.55, "volume": 64183600, "unadjustedVolume": 64183600, "change": 1.66, "changePercent": 4.87, "vwap": 35.14, "label": "June 04, 19", "changeOverTime": 0.0487}, "2019-06-03": {"open": 33.98, "high": 34.37, "low": 33.15, "close": 33.45, "adjClose": 33.26, "volume": 47864400, "unadjustedVolume": 47864400, "change": -0.53, "changePercent": -1.56, "vwap": 33.65, "label": "June 03, 19", "changeOverTime": -0.0156}, "2019-05-31": {"open": 34.28, "high": 34.96, "low": 33.85, "close": 33.87, "adjClose": 33.67, "volume": 38972000, "unadjustedVolume": 38972000, "change": -0.41, "changePercent": -1.2, "vwap": 34.23, "label": "May 31, 19", "changeOverTime": -0.012}, "2019-05-30": {"open": 35.08, "high": 35.44, "low": 34.39, "close": 34.78, "adjClose": 34.58, "volume": 39430000, "unadjustedVolume": 39430000, "change": -0.3, "changePercent": -0.85519, "vwap": 34.87, "label": "May 30, 19", "changeOverTime": -0.0085519}, "2019-05-29": {"open": 35.35, "high": 35.71, "low": 34.74, "close": 35.08, "adjClose": 34.85, "volume": 55980000, "unadjustedVolume": 55980000, "change": -0.27, "changePercent": -0.76379, "vwap": 35.18, "label": "May 29, 19", "changeOverTime": -0.0076379}, "2019-05-28": {"open": 36.47, "high": 36.79, "low": 35.81, "close": 35.83, "adjClose": 35.59, "volume": 42835600, "unadjustedVolume": 42835600, "change": -0.64, "changePercent": -1.75, "vwap": 36.15, "label": "May 28, 19", "changeOverTime": -0.0175}, "2019-05-24": {"open": 37.02, "high": 37.38, "low": 36.22, "close": 36.29, "adjClose": 36.04, "volume": 35758400, "unadjustedVolume": 35758400, "change": -0.73, "changePercent": -1.97, "vwap": 36.63, "label": "May 24, 19", "changeOverTime": -0.0197}, "2019-05-23": {"open": 37.42, "high": 37.42, "low": 36.23, "close": 36.83, "adjClose": 36.58, "volume": 59184400, "unadjustedVolume": 59184400, "change": -0.59, "changePercent": -1.58, "vwap": 36.83, "label": "May 23, 19", "changeOverTime": -0.0158}, "2019-05-22": {"open": 38.38, "high": 38.64, "low": 37.94, "close": 38.05, "adjClose": 37.79, "volume": 32586800, "unadjustedVolume": 32586800, "change": -0.33, "changePercent": -0.85982, "vwap": 38.21, "label": "May 22, 19", "changeOverTime": -0.0085982}, "2019-05-21": {"open": 38.55, "high": 38.92, "low": 38.16, "close": 38.76, "adjClose": 38.5, "volume": 36184800, "unadjustedVolume": 36184800, "change": 0.21, "changePercent": 0.54475, "vwap": 38.62, "label": "May 21, 19", "changeOverTime": 0.0054475}, "2019-05-20": {"open": 38.14, "high": 38.69, "low": 37.69, "close": 37.94, "adjClose": 37.68, "volume": 57206400, "unadjustedVolume": 57206400, "change": -0.2, "changePercent": -0.52438, "vwap": 38.11, "label": "May 20, 19", "changeOverTime": -0.0052438}, "2019-05-17": {"open": 39.63, "high": 40.93, "low": 38.74, "close": 39.13, "adjClose": 38.87, "volume": 102206800, "unadjustedVolume": 102206800, "change": -0.5, "changePercent": -1.26, "vwap": 39.6, "label": "May 17, 19", "changeOverTime": -0.0126}, "2019-05-16": {"open": 39.84, "high": 40.48, "low": 39.41, "close": 40.05, "adjClose": 39.78, "volume": 78108800, "unadjustedVolume": 78108800, "change": 0.21, "changePercent": 0.52711, "vwap": 39.98, "label": "May 16, 19", "changeOverTime": 0.0052711}, "2019-05-15": {"open": 39.95, "high": 40.26, "low": 39.35, "close": 39.9, "adjClose": 39.63, "volume": 50232000, "unadjustedVolume": 50232000, "change": -0.05, "changePercent": -0.12516, "vwap": 39.84, "label": "May 15, 19", "changeOverTime": -0.0012516}, "2019-05-14": {"open": 40.01, "high": 40.87, "low": 39.62, "close": 40.51, "adjClose": 40.24, "volume": 52488000, "unadjustedVolume": 52488000, "change": 0.5, "changePercent": 1.25, "vwap": 40.33, "label": "May 14, 19", "changeOverTime": 0.0125}, "2019-05-13": {"open": 40.88, "high": 41.11, "low": 39.45, "close": 39.61, "adjClose": 39.35, "volume": 65691200, "unadjustedVolume": 65691200, "change": -1.27, "changePercent": -3.11, "vwap": 40.06, "label": "May 13, 19", "changeOverTime": -0.0311}, "2019-05-10": {"open": 42.24, "high": 42.9, "low": 41, "close": 42.21, "adjClose": 41.92, "volume": 56950000, "unadjustedVolume": 56950000, "change": -0.03, "changePercent": -0.07102273, "vwap": 42.03, "label": "May 10, 19", "changeOverTime": -0.0007102273}, "2019-05-09": {"open": 42.79, "high": 42.88, "low": 41.35, "close": 42.55, "adjClose": 42.26, "volume": 66024800, "unadjustedVolume": 66024800, "change": -0.24, "changePercent": -0.56088, "vwap": 42.26, "label": "May 09, 19", "changeOverTime": -0.0056088}, "2019-05-08": {"open": 43, "high": 44.29, "low": 42.88, "close": 43.48, "adjClose": 43.19, "volume": 41916800, "unadjustedVolume": 41916800, "change": 0.48, "changePercent": 1.12, "vwap": 43.55, "label": "May 08, 19", "changeOverTime": 0.0112}, "2019-05-07": {"open": 44.47, "high": 44.47, "low": 42.79, "close": 43.28, "adjClose": 42.99, "volume": 55522000, "unadjustedVolume": 55522000, "change": -1.19, "changePercent": -2.68, "vwap": 43.51, "label": "May 07, 19", "changeOverTime": -0.0268}, "2019-05-06": {"open": 43.88, "high": 45.08, "low": 43.5, "close": 44.96, "adjClose": 44.66, "volume": 42217600, "unadjustedVolume": 42217600, "change": 1.08, "changePercent": 2.46, "vwap": 44.52, "label": "May 06, 19", "changeOverTime": 0.0246}, "2019-05-03": {"open": 45.88, "high": 45.98, "low": 45.13, "close": 45.75, "adjClose": 45.44, "volume": 33682400, "unadjustedVolume": 33682400, "change": -0.13, "changePercent": -0.28335, "vwap": 45.62, "label": "May 03, 19", "changeOverTime": -0.0028335}, "2019-05-02": {"open": 45.22, "high": 46.22, "low": 44.78, "close": 45.8, "adjClose": 45.49, "volume": 39468400, "unadjustedVolume": 39468400, "change": 0.58, "changePercent": 1.28, "vwap": 45.6, "label": "May 02, 19", "changeOverTime": 0.0128}, "2019-05-01": {"open": 45.78, "high": 46.2, "low": 45.12, "close": 45.12, "adjClose": 44.81, "volume": 35428000, "unadjustedVolume": 35428000, "change": -0.66, "changePercent": -1.44, "vwap": 45.48, "label": "May 01, 19", "changeOverTime": -0.0144}, "2019-04-30": {"open": 44.51, "high": 45.51, "low": 44.31, "close": 45.25, "adjClose": 44.94, "volume": 36292000, "unadjustedVolume": 36292000, "change": 0.74, "changePercent": 1.66, "vwap": 45.02, "label": "April 30, 19", "changeOverTime": 0.0166}, "2019-04-29": {"open": 44.6, "high": 45.11, "low": 43.88, "close": 44.83, "adjClose": 44.53, "volume": 39192000, "unadjustedVolume": 39192000, "change": 0.23, "changePercent": 0.5157, "vwap": 44.61, "label": "April 29, 19", "changeOverTime": 0.005157}, "2019-04-26": {"open": 45.18, "high": 45.22, "low": 43.33, "close": 44.52, "adjClose": 44.22, "volume": 86898800, "unadjustedVolume": 86898800, "change": -0.66, "changePercent": -1.46, "vwap": 44.36, "label": "April 26, 19", "changeOverTime": -0.0146}, "2019-04-25": {"open": 47.39, "high": 47.61, "low": 45.92, "close": 46.73, "adjClose": 46.41, "volume": 49929600, "unadjustedVolume": 49929600, "change": -0.66, "changePercent": -1.39, "vwap": 46.75, "label": "April 25, 19", "changeOverTime": -0.0139}, "2019-04-24": {"open": 47.77, "high": 48.2, "low": 47.16, "close": 47.79, "adjClose": 47.47, "volume": 31820400, "unadjustedVolume": 31820400, "change": 0.02, "changePercent": 0.04186728, "vwap": 47.72, "label": "April 24, 19", "changeOverTime": 0.0004186728}, "2019-04-23": {"open": 47.25, "high": 47.98, "low": 47.15, "close": 47.67, "adjClose": 47.35, "volume": 34685600, "unadjustedVolume": 34685600, "change": 0.42, "changePercent": 0.88889, "vwap": 47.6, "label": "April 23, 19", "changeOverTime": 0.0088889}, "2019-04-22": {"open": 46.34, "high": 47.28, "low": 46.02, "close": 47.12, "adjClose": 46.8, "volume": 27993600, "unadjustedVolume": 27993600, "change": 0.78, "changePercent": 1.68, "vwap": 46.8, "label": "April 22, 19", "changeOverTime": 0.0168}, "2019-04-18": {"open": 46.89, "high": 47.23, "low": 46.29, "close": 46.58, "adjClose": 46.26, "volume": 38098800, "unadjustedVolume": 38098800, "change": -0.31, "changePercent": -0.66112, "vwap": 46.7, "label": "April 18, 19", "changeOverTime": -0.0066112}, "2019-04-17": {"open": 47.4, "high": 47.62, "low": 46.6, "close": 46.82, "adjClose": 46.51, "volume": 35100400, "unadjustedVolume": 35100400, "change": -0.58, "changePercent": -1.22, "vwap": 47.01, "label": "April 17, 19", "changeOverTime": -0.0122}, "2019-04-16": {"open": 46.57, "high": 47.24, "low": 46.24, "close": 47.05, "adjClose": 46.74, "volume": 39496400, "unadjustedVolume": 39496400, "change": 0.48, "changePercent": 1.03, "vwap": 46.85, "label": "April 16, 19", "changeOverTime": 0.0103}, "2019-04-15": {"open": 47.42, "high": 47.47, "low": 45.78, "close": 46.17, "adjClose": 45.86, "volume": 44009200, "unadjustedVolume": 44009200, "change": -1.25, "changePercent": -2.64, "vwap": 46.47, "label": "April 15, 19", "changeOverTime": -0.0264}, "2019-04-12": {"open": 48.28, "high": 48.31, "low": 47.42, "close": 47.5, "adjClose": 47.18, "volume": 47170800, "unadjustedVolume": 47170800, "change": -0.78, "changePercent": -1.62, "vwap": 47.74, "label": "April 12, 19", "changeOverTime": -0.0162}, "2019-04-11": {"open": 48.05, "high": 48.37, "low": 47.39, "close": 47.88, "adjClose": 47.56, "volume": 37460000, "unadjustedVolume": 37460000, "change": -0.17, "changePercent": -0.3538, "vwap": 47.88, "label": "April 11, 19", "changeOverTime": -0.003538}, "2019-04-10": {"open": 47.31, "high": 48.29, "low": 47.26, "close": 48.03, "adjClose": 47.7, "volume": 44477200, "unadjustedVolume": 44477200, "change": 0.72, "changePercent": 1.52, "vwap": 47.86, "label": "April 10, 19", "changeOverTime": 0.0152}, "2019-04-09": {"open": 47.61, "high": 47.72, "low": 46.89, "close": 47.31, "adjClose": 47, "volume": 43997200, "unadjustedVolume": 43997200, "change": -0.3, "changePercent": -0.63012, "vwap": 47.31, "label": "April 09, 19", "changeOverTime": -0.0063012}, "2019-04-08": {"open": 47.43, "high": 48.2, "low": 47.19, "close": 47.95, "adjClose": 47.62, "volume": 42419200, "unadjustedVolume": 42419200, "change": 0.52, "changePercent": 1.1, "vwap": 47.78, "label": "April 08, 19", "changeOverTime": 0.011}, "2019-04-05": {"open": 47.5, "high": 47.91, "low": 47.13, "close": 47.74, "adjClose": 47.42, "volume": 48174400, "unadjustedVolume": 48174400, "change": 0.24, "changePercent": 0.50526, "vwap": 47.59, "label": "April 05, 19", "changeOverTime": 0.0050526}, "2019-04-04": {"open": 47, "high": 47.49, "low": 46.43, "close": 47.06, "adjClose": 46.75, "volume": 45737600, "unadjustedVolume": 45737600, "change": 0.06, "changePercent": 0.12766, "vwap": 47, "label": "April 04, 19", "changeOverTime": 0.0012766}, "2019-04-03": {"open": 46.25, "high": 47.75, "low": 46.2, "close": 47.15, "adjClose": 46.84, "volume": 78350400, "unadjustedVolume": 78350400, "change": 0.9, "changePercent": 1.95, "vwap": 47.04, "label": "April 03, 19", "changeOverTime": 0.0195}, "2019-04-02": {"open": 45.81, "high": 46.2, "low": 45.38, "close": 45.75, "adjClose": 45.44, "volume": 44092000, "unadjustedVolume": 44092000, "change": -0.06, "changePercent": -0.13098, "vwap": 45.78, "label": "April 02, 19", "changeOverTime": -0.0013098}, "2019-04-01": {"open": 45.81, "high": 45.88, "low": 45.09, "close": 45.57, "adjClose": 45.26, "volume": 48382400, "unadjustedVolume": 48382400, "change": -0.24, "changePercent": -0.5239, "vwap": 45.51, "label": "April 01, 19", "changeOverTime": -0.005239}, "2019-03-29": {"open": 44.99, "high": 45.13, "low": 44.48, "close": 44.89, "adjClose": 44.59, "volume": 45689600, "unadjustedVolume": 45689600, "change": -0.1, "changePercent": -0.22227, "vwap": 44.83, "label": "March 29, 19", "changeOverTime": -0.0022227}, "2019-03-28": {"open": 44.39, "high": 44.97, "low": 43.78, "close": 44.31, "adjClose": 44.01, "volume": 48026400, "unadjustedVolume": 48026400, "change": -0.08, "changePercent": -0.18022, "vwap": 44.35, "label": "March 28, 19", "changeOverTime": -0.0018022}, "2019-03-27": {"open": 44.47, "high": 44.94, "low": 43.42, "close": 44.13, "adjClose": 43.83, "volume": 47437200, "unadjustedVolume": 47437200, "change": -0.34, "changePercent": -0.76456, "vwap": 44.16, "label": "March 27, 19", "changeOverTime": -0.0076456}, "2019-03-26": {"open": 44.87, "high": 45.44, "low": 43.65, "close": 44.22, "adjClose": 43.92, "volume": 70350800, "unadjustedVolume": 70350800, "change": -0.65, "changePercent": -1.45, "vwap": 44.44, "label": "March 26, 19", "changeOverTime": -0.0145}, "2019-03-25": {"open": 43.97, "high": 44.61, "low": 42.78, "close": 43.45, "adjClose": 43.15, "volume": 52521200, "unadjustedVolume": 52521200, "change": -0.52, "changePercent": -1.18, "vwap": 43.61, "label": "March 25, 19", "changeOverTime": -0.0118}, "2019-03-22": {"open": 45.71, "high": 46.2, "low": 44.24, "close": 44.38, "adjClose": 44.08, "volume": 74764400, "unadjustedVolume": 74764400, "change": -1.33, "changePercent": -2.91, "vwap": 44.94, "label": "March 22, 19", "changeOverTime": -0.0291}, "2019-03-21": {"open": 43.83, "high": 46.25, "low": 43.78, "close": 45.99, "adjClose": 45.67, "volume": 82431200, "unadjustedVolume": 82431200, "change": 2.16, "changePercent": 4.93, "vwap": 45.34, "label": "March 21, 19", "changeOverTime": 0.0493}, "2019-03-20": {"open": 44.22, "high": 44.76, "low": 43.25, "close": 43.6, "adjClose": 43.31, "volume": 71914800, "unadjustedVolume": 71914800, "change": -0.62, "changePercent": -1.4, "vwap": 43.87, "label": "March 20, 19", "changeOverTime": -0.014}, "2019-03-19": {"open": 43.19, "high": 44.38, "low": 43.02, "close": 43.93, "adjClose": 43.63, "volume": 85497200, "unadjustedVolume": 85497200, "change": 0.74, "changePercent": 1.71, "vwap": 43.77, "label": "March 19, 19", "changeOverTime": 0.0171}, "2019-03-18": {"open": 42.77, "high": 43.31, "low": 41.97, "close": 42.24, "adjClose": 41.95, "volume": 48699200, "unadjustedVolume": 48699200, "change": -0.53, "changePercent": -1.24, "vwap": 42.5, "label": "March 18, 19", "changeOverTime": -0.0124}, "2019-03-15": {"open": 41.83, "high": 42.88, "low": 41.79, "close": 42.45, "adjClose": 42.17, "volume": 66148400, "unadjustedVolume": 66148400, "change": 0.62, "changePercent": 1.48, "vwap": 42.38, "label": "March 15, 19", "changeOverTime": 0.0148}, "2019-03-14": {"open": 42.25, "high": 42.37, "low": 41.31, "close": 41.39, "adjClose": 41.11, "volume": 51938400, "unadjustedVolume": 51938400, "change": -0.86, "changePercent": -2.04, "vwap": 41.69, "label": "March 14, 19", "changeOverTime": -0.0204}, "2019-03-13": {"open": 41.01, "high": 42.45, "low": 40.93, "close": 42.15, "adjClose": 41.87, "volume": 76890000, "unadjustedVolume": 76890000, "change": 1.14, "changePercent": 2.78, "vwap": 41.85, "label": "March 13, 19", "changeOverTime": 0.0278}, "2019-03-12": {"open": 40.56, "high": 41.1, "low": 39.8, "close": 40.63, "adjClose": 40.36, "volume": 57957600, "unadjustedVolume": 57957600, "change": 0.07, "changePercent": 0.17258, "vwap": 40.51, "label": "March 12, 19", "changeOverTime": 0.0017258}, "2019-03-11": {"open": 37.9, "high": 40.51, "low": 37.42, "close": 40.28, "adjClose": 40.01, "volume": 85972800, "unadjustedVolume": 85972800, "change": 2.38, "changePercent": 6.28, "vwap": 39.41, "label": "March 11, 19", "changeOverTime": 0.0628}, "2019-03-08": {"open": 36.42, "high": 37.77, "low": 36.2, "close": 37.66, "adjClose": 37.41, "volume": 42241600, "unadjustedVolume": 42241600, "change": 1.24, "changePercent": 3.4, "vwap": 37.21, "label": "March 08, 19", "changeOverTime": 0.034}, "2019-03-07": {"open": 37.78, "high": 37.87, "low": 36.85, "close": 37.31, "adjClose": 37.06, "volume": 45010400, "unadjustedVolume": 45010400, "change": -0.47, "changePercent": -1.24, "vwap": 37.35, "label": "March 07, 19", "changeOverTime": -0.0124}, "2019-03-06": {"open": 39.04, "high": 39.13, "low": 37.99, "close": 38.01, "adjClose": 37.76, "volume": 40352400, "unadjustedVolume": 40352400, "change": -1.03, "changePercent": -2.64, "vwap": 38.37, "label": "March 06, 19", "changeOverTime": -0.0264}, "2019-03-05": {"open": 39.04, "high": 39.51, "low": 38.49, "close": 39.13, "adjClose": 38.87, "volume": 36292400, "unadjustedVolume": 36292400, "change": 0.09, "changePercent": 0.23053, "vwap": 39.05, "label": "March 05, 19", "changeOverTime": 0.0023053}, "2019-03-04": {"open": 39.5, "high": 39.73, "low": 38.63, "close": 39.2, "adjClose": 38.93, "volume": 40999200, "unadjustedVolume": 40999200, "change": -0.3, "changePercent": -0.75949, "vwap": 39.18, "label": "March 04, 19", "changeOverTime": -0.0075949}, "2019-03-01": {"open": 39.07, "high": 39.54, "low": 38.48, "close": 39.11, "adjClose": 38.85, "volume": 35718800, "unadjustedVolume": 35718800, "change": 0.04, "changePercent": 0.10238, "vwap": 39.04, "label": "March 01, 19", "changeOverTime": 0.0010238}, "2019-02-28": {"open": 38.75, "high": 38.97, "low": 38.34, "close": 38.56, "adjClose": 38.3, "volume": 32494400, "unadjustedVolume": 32494400, "change": -0.19, "changePercent": -0.49032, "vwap": 38.63, "label": "February 28, 19", "changeOverTime": -0.0049032}, "2019-02-27": {"open": 39.13, "high": 39.4, "low": 38.28, "close": 38.85, "adjClose": 38.55, "volume": 50025600, "unadjustedVolume": 50025600, "change": -0.28, "changePercent": -0.71556, "vwap": 38.84, "label": "February 27, 19", "changeOverTime": -0.0071556}, "2019-02-26": {"open": 39.63, "high": 40.19, "low": 38.94, "close": 39.28, "adjClose": 38.97, "volume": 48846400, "unadjustedVolume": 48846400, "change": -0.35, "changePercent": -0.88317, "vwap": 39.47, "label": "February 26, 19", "changeOverTime": -0.0088317}}