Revision control
Copy as Markdown
{
"symbol": "ASML",
"historical": [
{
"date": "2023-12-07",
"open": 695.37,
"high": 700.485,
"low": 692.09,
"close": 699.65,
"adjClose": 699.65,
"volume": 737594,
"unadjustedVolume": 709317,
"change": 4.28,
"changePercent": 0.6155,
"vwap": 697.71,
"label": "December 07, 23",
"changeOverTime": 0.006155
},
{
"date": "2023-12-06",
"open": 699.425,
"high": 703.27,
"low": 691.22,
"close": 692.08,
"adjClose": 692.08,
"volume": 657084,
"unadjustedVolume": 657100,
"change": -7.345,
"changePercent": -1.05,
"vwap": 696.48,
"label": "December 06, 23",
"changeOverTime": -0.0105
},
{
"date": "2023-12-05",
"open": 690.32,
"high": 697.43,
"low": 687.93,
"close": 694.53,
"adjClose": 694.53,
"volume": 609964,
"unadjustedVolume": 610000,
"change": 4.21,
"changePercent": 0.60986,
"vwap": 693.29,
"label": "December 05, 23",
"changeOverTime": 0.0060986
},
{
"date": "2023-12-04",
"open": 686.74,
"high": 690.72,
"low": 679.12,
"close": 690.32,
"adjClose": 690.32,
"volume": 748733,
"unadjustedVolume": 748500,
"change": 3.58,
"changePercent": 0.5213,
"vwap": 686.83,
"label": "December 04, 23",
"changeOverTime": 0.005213
},
{
"date": "2023-12-01",
"open": 688.17,
"high": 695.5795,
"low": 683.045,
"close": 692.2,
"adjClose": 692.2,
"volume": 857676,
"unadjustedVolume": 857600,
"change": 4.03,
"changePercent": 0.58561,
"vwap": 691.52,
"label": "December 01, 23",
"changeOverTime": 0.0058561
},
{
"date": "2023-11-30",
"open": 683.11,
"high": 684.33,
"low": 676.3788,
"close": 683.76,
"adjClose": 683.76,
"volume": 753777,
"unadjustedVolume": 753600,
"change": 0.65,
"changePercent": 0.09515305,
"vwap": 681.45,
"label": "November 30, 23",
"changeOverTime": 0.0009515305
},
{
"date": "2023-11-29",
"open": 686.51,
"high": 693.11,
"low": 684.665,
"close": 687.61,
"adjClose": 687.61,
"volume": 795479,
"unadjustedVolume": 795500,
"change": 1.1,
"changePercent": 0.16023,
"vwap": 688.7,
"label": "November 29, 23",
"changeOverTime": 0.0016023
},
{
"date": "2023-11-28",
"open": 680,
"high": 682.85,
"low": 672.645,
"close": 675.99,
"adjClose": 675.99,
"volume": 644544,
"unadjustedVolume": 644300,
"change": -4.01,
"changePercent": -0.58971,
"vwap": 676.97,
"label": "November 28, 23",
"changeOverTime": -0.0058971
},
{
"date": "2023-11-27",
"open": 687.66,
"high": 690.31,
"low": 685.05,
"close": 688.38,
"adjClose": 688.38,
"volume": 543230,
"unadjustedVolume": 545500,
"change": 0.72,
"changePercent": 0.1047,
"vwap": 688.02,
"label": "November 27, 23",
"changeOverTime": 0.001047
},
{
"date": "2023-11-24",
"open": 690.07,
"high": 692.035,
"low": 687.9,
"close": 691.18,
"adjClose": 691.18,
"volume": 352123,
"unadjustedVolume": 352100,
"change": 1.11,
"changePercent": 0.16085,
"vwap": 690.98,
"label": "November 24, 23",
"changeOverTime": 0.0016085
},
{
"date": "2023-11-22",
"open": 689.47,
"high": 694.05,
"low": 683.91,
"close": 684.8,
"adjClose": 684.8,
"volume": 523137,
"unadjustedVolume": 522300,
"change": -4.67,
"changePercent": -0.67733,
"vwap": 686.84,
"label": "November 22, 23",
"changeOverTime": -0.0067733
},
{
"date": "2023-11-21",
"open": 693.87,
"high": 694.58,
"low": 679.92,
"close": 684.42,
"adjClose": 684.42,
"volume": 705427,
"unadjustedVolume": 705400,
"change": -9.45,
"changePercent": -1.36,
"vwap": 685.33,
"label": "November 21, 23",
"changeOverTime": -0.0136
},
{
"date": "2023-11-20",
"open": 685.32,
"high": 696.97,
"low": 685.32,
"close": 694.31,
"adjClose": 694.31,
"volume": 675094,
"unadjustedVolume": 674700,
"change": 8.99,
"changePercent": 1.31,
"vwap": 692.01,
"label": "November 20, 23",
"changeOverTime": 0.0131
},
{
"date": "2023-11-17",
"open": 681.06,
"high": 687.59,
"low": 679.2,
"close": 686.09,
"adjClose": 686.09,
"volume": 627685,
"unadjustedVolume": 627600,
"change": 5.03,
"changePercent": 0.73855,
"vwap": 684,
"label": "November 17, 23",
"changeOverTime": 0.0073855
},
{
"date": "2023-11-16",
"open": 676.71,
"high": 684.575,
"low": 675,
"close": 680.87,
"adjClose": 680.87,
"volume": 854670,
"unadjustedVolume": 854700,
"change": 4.16,
"changePercent": 0.61474,
"vwap": 680.67,
"label": "November 16, 23",
"changeOverTime": 0.0061474
},
{
"date": "2023-11-15",
"open": 680.28,
"high": 682.2,
"low": 675.01,
"close": 678,
"adjClose": 678,
"volume": 918711,
"unadjustedVolume": 918500,
"change": -2.28,
"changePercent": -0.33516,
"vwap": 679.04,
"label": "November 15, 23",
"changeOverTime": -0.0033516
},
{
"date": "2023-11-14",
"open": 674.65,
"high": 678.49,
"low": 669.5,
"close": 675.41,
"adjClose": 675.41,
"volume": 1166555,
"unadjustedVolume": 1166800,
"change": 0.76,
"changePercent": 0.11265,
"vwap": 674.94,
"label": "November 14, 23",
"changeOverTime": 0.0011265
},
{
"date": "2023-11-13",
"open": 654.14,
"high": 657.75,
"low": 648.27,
"close": 654.6,
"adjClose": 654.6,
"volume": 641151,
"unadjustedVolume": 641200,
"change": 0.46,
"changePercent": 0.07032134,
"vwap": 653.84,
"label": "November 13, 23",
"changeOverTime": 0.0007032134
},
{
"date": "2023-11-10",
"open": 644.46,
"high": 663.22,
"low": 640.79,
"close": 661.28,
"adjClose": 661.28,
"volume": 1247006,
"unadjustedVolume": 1246700,
"change": 16.82,
"changePercent": 2.61,
"vwap": 656.14,
"label": "November 10, 23",
"changeOverTime": 0.0261
},
{
"date": "2023-11-09",
"open": 646.39,
"high": 649.38,
"low": 633.85,
"close": 634.26,
"adjClose": 634.26,
"volume": 1221623,
"unadjustedVolume": 1221600,
"change": -12.13,
"changePercent": -1.88,
"vwap": 641.21,
"label": "November 09, 23",
"changeOverTime": -0.0188
},
{
"date": "2023-11-08",
"open": 639.55,
"high": 642.66,
"low": 637.1501,
"close": 639.29,
"adjClose": 639.29,
"volume": 726957,
"unadjustedVolume": 727000,
"change": -0.26,
"changePercent": -0.04065358,
"vwap": 639.75,
"label": "November 08, 23",
"changeOverTime": -0.0004065358
},
{
"date": "2023-11-07",
"open": 633.82,
"high": 641.39,
"low": 633.53,
"close": 636.31,
"adjClose": 636.31,
"volume": 529070,
"unadjustedVolume": 529000,
"change": 2.49,
"changePercent": 0.39286,
"vwap": 637.24,
"label": "November 07, 23",
"changeOverTime": 0.0039286
},
{
"date": "2023-11-06",
"open": 636.88,
"high": 638.8,
"low": 631.1701,
"close": 637.44,
"adjClose": 637.44,
"volume": 651254,
"unadjustedVolume": 651300,
"change": 0.56,
"changePercent": 0.08792865,
"vwap": 635.28,
"label": "November 06, 23",
"changeOverTime": 0.0008792865
},
{
"date": "2023-11-03",
"open": 643.1,
"high": 647,
"low": 638.9,
"close": 642.41,
"adjClose": 642.41,
"volume": 907022,
"unadjustedVolume": 906900,
"change": -0.69,
"changePercent": -0.10729,
"vwap": 642.5,
"label": "November 03, 23",
"changeOverTime": -0.0010729
},
{
"date": "2023-11-02",
"open": 636.97,
"high": 637.49,
"low": 627.09,
"close": 631.39,
"adjClose": 631.39,
"volume": 1527442,
"unadjustedVolume": 1527400,
"change": -5.58,
"changePercent": -0.87602,
"vwap": 632.29,
"label": "November 02, 23",
"changeOverTime": -0.0087602
},
{
"date": "2023-11-01",
"open": 599.67,
"high": 608.7999,
"low": 596.78,
"close": 608.27,
"adjClose": 608.27,
"volume": 1005847,
"unadjustedVolume": 1005800,
"change": 8.6,
"changePercent": 1.43,
"vwap": 603.66,
"label": "November 01, 23",
"changeOverTime": 0.0143
},
{
"date": "2023-10-31",
"open": 599.65,
"high": 602.13,
"low": 593.56,
"close": 598.81,
"adjClose": 597.28,
"volume": 1020360,
"unadjustedVolume": 1020300,
"change": -0.84,
"changePercent": -0.14008,
"vwap": 598.61,
"label": "October 31, 23",
"changeOverTime": -0.0014008
},
{
"date": "2023-10-30",
"open": 592.77,
"high": 594.45,
"low": 582.48,
"close": 588.88,
"adjClose": 587.38,
"volume": 749573,
"unadjustedVolume": 746700,
"change": -3.89,
"changePercent": -0.65624,
"vwap": 588.71,
"label": "October 30, 23",
"changeOverTime": -0.0065624
},
{
"date": "2023-10-27",
"open": 594.87,
"high": 595.97,
"low": 587.33,
"close": 590,
"adjClose": 588.49,
"volume": 819484,
"unadjustedVolume": 819400,
"change": -4.87,
"changePercent": -0.81867,
"vwap": 591.14,
"label": "October 27, 23",
"changeOverTime": -0.0081867
},
{
"date": "2023-10-26",
"open": 593.1,
"high": 599,
"low": 585.565,
"close": 588.2,
"adjClose": 586.69,
"volume": 1092950,
"unadjustedVolume": 1093000,
"change": -4.9,
"changePercent": -0.82617,
"vwap": 591.32,
"label": "October 26, 23",
"changeOverTime": -0.0082617
},
{
"date": "2023-10-25",
"open": 597.45,
"high": 598.19,
"low": 581.57,
"close": 583.34,
"adjClose": 581.85,
"volume": 1322700,
"unadjustedVolume": 1322700,
"change": -14.11,
"changePercent": -2.36,
"vwap": 587.7,
"label": "October 25, 23",
"changeOverTime": -0.0236
},
{
"date": "2023-10-24",
"open": 590.62,
"high": 602.76,
"low": 589.63,
"close": 600.75,
"adjClose": 599.21,
"volume": 1333900,
"unadjustedVolume": 1333900,
"change": 10.13,
"changePercent": 1.72,
"vwap": 597.71,
"label": "October 24, 23",
"changeOverTime": 0.0172
},
{
"date": "2023-10-23",
"open": 577.61,
"high": 593.51,
"low": 573.86,
"close": 587.79,
"adjClose": 586.28,
"volume": 905100,
"unadjustedVolume": 905100,
"change": 10.18,
"changePercent": 1.76,
"vwap": 585.05,
"label": "October 23, 23",
"changeOverTime": 0.0176
},
{
"date": "2023-10-20",
"open": 588.95,
"high": 592.29,
"low": 578.3,
"close": 580.1,
"adjClose": 578.61,
"volume": 1035000,
"unadjustedVolume": 1035000,
"change": -8.85,
"changePercent": -1.5,
"vwap": 583.56,
"label": "October 20, 23",
"changeOverTime": -0.015
},
{
"date": "2023-10-19",
"open": 600.44,
"high": 604.54,
"low": 584.86,
"close": 587.73,
"adjClose": 586.22,
"volume": 1475500,
"unadjustedVolume": 1475500,
"change": -12.71,
"changePercent": -2.12,
"vwap": 592.38,
"label": "October 19, 23",
"changeOverTime": -0.0212
},
{
"date": "2023-10-18",
"open": 581.78,
"high": 591.79,
"low": 573.86,
"close": 583.25,
"adjClose": 581.76,
"volume": 2401700,
"unadjustedVolume": 2401700,
"change": 1.47,
"changePercent": 0.25267,
"vwap": 582.97,
"label": "October 18, 23",
"changeOverTime": 0.0025267
},
{
"date": "2023-10-17",
"open": 590.89,
"high": 610.35,
"low": 586.94,
"close": 608.63,
"adjClose": 607.07,
"volume": 1535700,
"unadjustedVolume": 1535700,
"change": 17.74,
"changePercent": 3,
"vwap": 601.97,
"label": "October 17, 23",
"changeOverTime": 0.03
},
{
"date": "2023-10-16",
"open": 601.04,
"high": 606.05,
"low": 598,
"close": 603.8,
"adjClose": 602.25,
"volume": 1154100,
"unadjustedVolume": 1154100,
"change": 2.76,
"changePercent": 0.4592,
"vwap": 602.62,
"label": "October 16, 23",
"changeOverTime": 0.004592
},
{
"date": "2023-10-13",
"open": 611.34,
"high": 612.2,
"low": 597.34,
"close": 599.75,
"adjClose": 598.21,
"volume": 1098500,
"unadjustedVolume": 1098500,
"change": -11.59,
"changePercent": -1.9,
"vwap": 603.1,
"label": "October 13, 23",
"changeOverTime": -0.019
},
{
"date": "2023-10-12",
"open": 609.64,
"high": 624.19,
"low": 609.64,
"close": 616.76,
"adjClose": 615.18,
"volume": 1618400,
"unadjustedVolume": 1618400,
"change": 7.12,
"changePercent": 1.17,
"vwap": 616.86,
"label": "October 12, 23",
"changeOverTime": 0.0117
},
{
"date": "2023-10-11",
"open": 601.35,
"high": 606.19,
"low": 598,
"close": 606.19,
"adjClose": 604.64,
"volume": 981800,
"unadjustedVolume": 981800,
"change": 4.84,
"changePercent": 0.80486,
"vwap": 603.46,
"label": "October 11, 23",
"changeOverTime": 0.0080486
},
{
"date": "2023-10-10",
"open": 600.18,
"high": 606.8,
"low": 598.35,
"close": 602.15,
"adjClose": 600.61,
"volume": 1087000,
"unadjustedVolume": 1087000,
"change": 1.97,
"changePercent": 0.32823,
"vwap": 602.43,
"label": "October 10, 23",
"changeOverTime": 0.0032823
},
{
"date": "2023-10-09",
"open": 587.65,
"high": 591.71,
"low": 582.41,
"close": 591.37,
"adjClose": 589.86,
"volume": 738500,
"unadjustedVolume": 738500,
"change": 3.72,
"changePercent": 0.63303,
"vwap": 588.5,
"label": "October 09, 23",
"changeOverTime": 0.0063303
},
{
"date": "2023-10-06",
"open": 583.79,
"high": 600.49,
"low": 577.6,
"close": 597.36,
"adjClose": 595.83,
"volume": 1042100,
"unadjustedVolume": 1042100,
"change": 13.57,
"changePercent": 2.32,
"vwap": 591.82,
"label": "October 06, 23",
"changeOverTime": 0.0232
},
{
"date": "2023-10-05",
"open": 583.7,
"high": 586.6,
"low": 575.4,
"close": 581.69,
"adjClose": 580.2,
"volume": 865500,
"unadjustedVolume": 865500,
"change": -2.01,
"changePercent": -0.34435,
"vwap": 581.23,
"label": "October 05, 23",
"changeOverTime": -0.0034435
},
{
"date": "2023-10-04",
"open": 584.17,
"high": 591.84,
"low": 580.46,
"close": 590.86,
"adjClose": 589.35,
"volume": 1325900,
"unadjustedVolume": 1325900,
"change": 6.69,
"changePercent": 1.15,
"vwap": 587.72,
"label": "October 04, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-10-03",
"open": 574.95,
"high": 579.68,
"low": 567.57,
"close": 570.6,
"adjClose": 569.14,
"volume": 1101300,
"unadjustedVolume": 1101300,
"change": -4.35,
"changePercent": -0.75659,
"vwap": 572.62,
"label": "October 03, 23",
"changeOverTime": -0.0075659
},
{
"date": "2023-10-02",
"open": 583.36,
"high": 587.62,
"low": 576.35,
"close": 582.18,
"adjClose": 580.69,
"volume": 811300,
"unadjustedVolume": 811300,
"change": -1.18,
"changePercent": -0.20228,
"vwap": 582.05,
"label": "October 02, 23",
"changeOverTime": -0.0020228
},
{
"date": "2023-09-29",
"open": 600.43,
"high": 600.86,
"low": 586.76,
"close": 588.66,
"adjClose": 587.15,
"volume": 1017400,
"unadjustedVolume": 1017400,
"change": -11.77,
"changePercent": -1.96,
"vwap": 592.09,
"label": "September 29, 23",
"changeOverTime": -0.0196
},
{
"date": "2023-09-28",
"open": 566.23,
"high": 588.3,
"low": 564,
"close": 580.65,
"adjClose": 579.16,
"volume": 1112500,
"unadjustedVolume": 1112500,
"change": 14.42,
"changePercent": 2.55,
"vwap": 577.65,
"label": "September 28, 23",
"changeOverTime": 0.0255
},
{
"date": "2023-09-27",
"open": 578,
"high": 582.18,
"low": 564.28,
"close": 574.53,
"adjClose": 573.06,
"volume": 1477600,
"unadjustedVolume": 1477600,
"change": -3.47,
"changePercent": -0.60035,
"vwap": 573.66,
"label": "September 27, 23",
"changeOverTime": -0.0060035
},
{
"date": "2023-09-26",
"open": 576.4,
"high": 578.77,
"low": 567.92,
"close": 572.71,
"adjClose": 571.24,
"volume": 1471000,
"unadjustedVolume": 1471000,
"change": -3.69,
"changePercent": -0.64018,
"vwap": 573.13,
"label": "September 26, 23",
"changeOverTime": -0.0064018
},
{
"date": "2023-09-25",
"open": 583.63,
"high": 587.99,
"low": 580.53,
"close": 586.13,
"adjClose": 584.63,
"volume": 607300,
"unadjustedVolume": 607300,
"change": 2.5,
"changePercent": 0.42835,
"vwap": 584.88,
"label": "September 25, 23",
"changeOverTime": 0.0042835
},
{
"date": "2023-09-22",
"open": 593.88,
"high": 594.77,
"low": 586.04,
"close": 587.1,
"adjClose": 585.6,
"volume": 837300,
"unadjustedVolume": 837300,
"change": -6.78,
"changePercent": -1.14,
"vwap": 589.3,
"label": "September 22, 23",
"changeOverTime": -0.0114
},
{
"date": "2023-09-21",
"open": 586.99,
"high": 590.98,
"low": 582.12,
"close": 582.12,
"adjClose": 580.63,
"volume": 1313800,
"unadjustedVolume": 1313800,
"change": -4.87,
"changePercent": -0.82966,
"vwap": 585.07,
"label": "September 21, 23",
"changeOverTime": -0.0082966
},
{
"date": "2023-09-20",
"open": 595.62,
"high": 600.83,
"low": 589.75,
"close": 589.88,
"adjClose": 588.37,
"volume": 1094500,
"unadjustedVolume": 1094500,
"change": -5.74,
"changePercent": -0.9637,
"vwap": 593.49,
"label": "September 20, 23",
"changeOverTime": -0.009637
},
{
"date": "2023-09-19",
"open": 596.04,
"high": 598.15,
"low": 589.13,
"close": 593.77,
"adjClose": 592.25,
"volume": 893500,
"unadjustedVolume": 893500,
"change": -2.27,
"changePercent": -0.38085,
"vwap": 593.68,
"label": "September 19, 23",
"changeOverTime": -0.0038085
},
{
"date": "2023-09-18",
"open": 588.18,
"high": 598.36,
"low": 588.01,
"close": 597.73,
"adjClose": 596.2,
"volume": 1071700,
"unadjustedVolume": 1071700,
"change": 9.55,
"changePercent": 1.62,
"vwap": 594.7,
"label": "September 18, 23",
"changeOverTime": 0.0162
},
{
"date": "2023-09-15",
"open": 602.62,
"high": 605.23,
"low": 594.02,
"close": 596.66,
"adjClose": 595.13,
"volume": 2840900,
"unadjustedVolume": 2840900,
"change": -5.96,
"changePercent": -0.98901,
"vwap": 598.64,
"label": "September 15, 23",
"changeOverTime": -0.0098901
},
{
"date": "2023-09-14",
"open": 620.81,
"high": 624.8,
"low": 615.36,
"close": 621.9,
"adjClose": 620.31,
"volume": 1237000,
"unadjustedVolume": 1237000,
"change": 1.09,
"changePercent": 0.17558,
"vwap": 620.69,
"label": "September 14, 23",
"changeOverTime": 0.0017558
},
{
"date": "2023-09-13",
"open": 614.37,
"high": 619.96,
"low": 613.81,
"close": 617.05,
"adjClose": 615.47,
"volume": 1077000,
"unadjustedVolume": 1077000,
"change": 2.68,
"changePercent": 0.43622,
"vwap": 616.94,
"label": "September 13, 23",
"changeOverTime": 0.0043622
},
{
"date": "2023-09-12",
"open": 611,
"high": 622.99,
"low": 610.2,
"close": 618.8,
"adjClose": 617.21,
"volume": 1311300,
"unadjustedVolume": 1311300,
"change": 7.8,
"changePercent": 1.28,
"vwap": 617.33,
"label": "September 12, 23",
"changeOverTime": 0.0128
},
{
"date": "2023-09-11",
"open": 630.83,
"high": 631.53,
"low": 618.38,
"close": 627.71,
"adjClose": 626.1,
"volume": 1066300,
"unadjustedVolume": 1066300,
"change": -3.12,
"changePercent": -0.49459,
"vwap": 625.87,
"label": "September 11, 23",
"changeOverTime": -0.0049459
},
{
"date": "2023-09-08",
"open": 628.37,
"high": 633.02,
"low": 625.22,
"close": 627.86,
"adjClose": 626.25,
"volume": 873200,
"unadjustedVolume": 873200,
"change": -0.51,
"changePercent": -0.08116237,
"vwap": 628.7,
"label": "September 08, 23",
"changeOverTime": -0.0008116237
},
{
"date": "2023-09-07",
"open": 637.63,
"high": 639.67,
"low": 628.86,
"close": 637.79,
"adjClose": 636.16,
"volume": 1236200,
"unadjustedVolume": 1236200,
"change": 0.16,
"changePercent": 0.02509292,
"vwap": 635.44,
"label": "September 07, 23",
"changeOverTime": 0.0002509292
},
{
"date": "2023-09-06",
"open": 666.15,
"high": 669.79,
"low": 657.08,
"close": 666.04,
"adjClose": 664.33,
"volume": 870800,
"unadjustedVolume": 870800,
"change": -0.11,
"changePercent": -0.0165128,
"vwap": 664.3,
"label": "September 06, 23",
"changeOverTime": -0.000165128
},
{
"date": "2023-09-05",
"open": 665.13,
"high": 667.43,
"low": 661.17,
"close": 663.56,
"adjClose": 661.86,
"volume": 592100,
"unadjustedVolume": 592100,
"change": -1.57,
"changePercent": -0.23604,
"vwap": 664.05,
"label": "September 05, 23",
"changeOverTime": -0.0023604
},
{
"date": "2023-09-01",
"open": 674,
"high": 674.54,
"low": 657.5,
"close": 662.52,
"adjClose": 660.82,
"volume": 592800,
"unadjustedVolume": 592800,
"change": -11.48,
"changePercent": -1.7,
"vwap": 664.85,
"label": "September 01, 23",
"changeOverTime": -0.017
},
{
"date": "2023-08-31",
"open": 660,
"high": 669.32,
"low": 656.62,
"close": 660.53,
"adjClose": 658.84,
"volume": 1100100,
"unadjustedVolume": 1100100,
"change": 0.53,
"changePercent": 0.08030303,
"vwap": 662.16,
"label": "August 31, 23",
"changeOverTime": 0.0008030303
},
{
"date": "2023-08-30",
"open": 667.39,
"high": 671.22,
"low": 663.53,
"close": 669.56,
"adjClose": 667.84,
"volume": 564100,
"unadjustedVolume": 564100,
"change": 2.17,
"changePercent": 0.32515,
"vwap": 668.1,
"label": "August 30, 23",
"changeOverTime": 0.0032515
},
{
"date": "2023-08-29",
"open": 652.5,
"high": 668.54,
"low": 652.36,
"close": 667.51,
"adjClose": 665.8,
"volume": 757900,
"unadjustedVolume": 757900,
"change": 15.01,
"changePercent": 2.3,
"vwap": 662.8,
"label": "August 29, 23",
"changeOverTime": 0.023
},
{
"date": "2023-08-28",
"open": 657.06,
"high": 659.81,
"low": 652.49,
"close": 658.99,
"adjClose": 657.3,
"volume": 535800,
"unadjustedVolume": 535800,
"change": 1.93,
"changePercent": 0.29373,
"vwap": 657.1,
"label": "August 28, 23",
"changeOverTime": 0.0029373
},
{
"date": "2023-08-25",
"open": 643.68,
"high": 652.89,
"low": 635.87,
"close": 651.01,
"adjClose": 649.34,
"volume": 986200,
"unadjustedVolume": 986200,
"change": 7.33,
"changePercent": 1.14,
"vwap": 646.59,
"label": "August 25, 23",
"changeOverTime": 0.0114
},
{
"date": "2023-08-24",
"open": 678.01,
"high": 678.17,
"low": 646.87,
"close": 647.82,
"adjClose": 646.16,
"volume": 1336800,
"unadjustedVolume": 1336800,
"change": -30.19,
"changePercent": -4.45,
"vwap": 657.62,
"label": "August 24, 23",
"changeOverTime": -0.0445
},
{
"date": "2023-08-23",
"open": 668.24,
"high": 680.95,
"low": 666.52,
"close": 677.12,
"adjClose": 675.39,
"volume": 908100,
"unadjustedVolume": 908100,
"change": 8.88,
"changePercent": 1.33,
"vwap": 674.86,
"label": "August 23, 23",
"changeOverTime": 0.0133
},
{
"date": "2023-08-22",
"open": 679.22,
"high": 680.53,
"low": 663.71,
"close": 667.52,
"adjClose": 665.81,
"volume": 760200,
"unadjustedVolume": 760200,
"change": -11.7,
"changePercent": -1.72,
"vwap": 670.59,
"label": "August 22, 23",
"changeOverTime": -0.0172
},
{
"date": "2023-08-21",
"open": 653.86,
"high": 664.64,
"low": 649.91,
"close": 662.52,
"adjClose": 660.82,
"volume": 1104300,
"unadjustedVolume": 1104300,
"change": 8.66,
"changePercent": 1.32,
"vwap": 659.02,
"label": "August 21, 23",
"changeOverTime": 0.0132
},
{
"date": "2023-08-18",
"open": 645.02,
"high": 658.33,
"low": 642.95,
"close": 655.33,
"adjClose": 653.65,
"volume": 927900,
"unadjustedVolume": 927900,
"change": 10.31,
"changePercent": 1.6,
"vwap": 652.2,
"label": "August 18, 23",
"changeOverTime": 0.016
},
{
"date": "2023-08-17",
"open": 655.74,
"high": 655.77,
"low": 642.88,
"close": 644.34,
"adjClose": 642.69,
"volume": 797100,
"unadjustedVolume": 797100,
"change": -11.4,
"changePercent": -1.74,
"vwap": 647.66,
"label": "August 17, 23",
"changeOverTime": -0.0174
},
{
"date": "2023-08-16",
"open": 655.59,
"high": 658.99,
"low": 646.28,
"close": 646.44,
"adjClose": 644.78,
"volume": 665300,
"unadjustedVolume": 665300,
"change": -9.15,
"changePercent": -1.4,
"vwap": 650.57,
"label": "August 16, 23",
"changeOverTime": -0.014
},
{
"date": "2023-08-15",
"open": 657.9,
"high": 658.87,
"low": 650.75,
"close": 651.7,
"adjClose": 650.03,
"volume": 633100,
"unadjustedVolume": 633100,
"change": -6.2,
"changePercent": -0.94239,
"vwap": 653.77,
"label": "August 15, 23",
"changeOverTime": -0.0094239
},
{
"date": "2023-08-14",
"open": 652.95,
"high": 666.74,
"low": 648.71,
"close": 666.55,
"adjClose": 664.84,
"volume": 957400,
"unadjustedVolume": 957400,
"change": 13.6,
"changePercent": 2.08,
"vwap": 660.67,
"label": "August 14, 23",
"changeOverTime": 0.0208
},
{
"date": "2023-08-11",
"open": 666.8,
"high": 670.01,
"low": 661.27,
"close": 661.78,
"adjClose": 660.08,
"volume": 800300,
"unadjustedVolume": 800300,
"change": -5.02,
"changePercent": -0.75285,
"vwap": 664.35,
"label": "August 11, 23",
"changeOverTime": -0.0075285
},
{
"date": "2023-08-10",
"open": 688.19,
"high": 695.32,
"low": 676.12,
"close": 677.81,
"adjClose": 676.07,
"volume": 913900,
"unadjustedVolume": 913900,
"change": -10.38,
"changePercent": -1.51,
"vwap": 683.08,
"label": "August 10, 23",
"changeOverTime": -0.0151
},
{
"date": "2023-08-09",
"open": 679.75,
"high": 683.99,
"low": 670.64,
"close": 672.49,
"adjClose": 670.77,
"volume": 685200,
"unadjustedVolume": 685200,
"change": -7.26,
"changePercent": -1.07,
"vwap": 675.71,
"label": "August 09, 23",
"changeOverTime": -0.0107
},
{
"date": "2023-08-08",
"open": 675.31,
"high": 680.7,
"low": 670.46,
"close": 679.37,
"adjClose": 677.63,
"volume": 746700,
"unadjustedVolume": 746700,
"change": 4.06,
"changePercent": 0.60121,
"vwap": 676.84,
"label": "August 08, 23",
"changeOverTime": 0.0060121
},
{
"date": "2023-08-07",
"open": 690.44,
"high": 693.43,
"low": 684.42,
"close": 693.42,
"adjClose": 691.64,
"volume": 663500,
"unadjustedVolume": 663500,
"change": 2.98,
"changePercent": 0.43161,
"vwap": 690.42,
"label": "August 07, 23",
"changeOverTime": 0.0043161
},
{
"date": "2023-08-04",
"open": 685.35,
"high": 689.15,
"low": 675.25,
"close": 678.04,
"adjClose": 676.3,
"volume": 891600,
"unadjustedVolume": 891600,
"change": -7.31,
"changePercent": -1.07,
"vwap": 680.81,
"label": "August 04, 23",
"changeOverTime": -0.0107
},
{
"date": "2023-08-03",
"open": 673.8,
"high": 682.85,
"low": 672.73,
"close": 681.01,
"adjClose": 679.27,
"volume": 920200,
"unadjustedVolume": 920200,
"change": 7.21,
"changePercent": 1.07,
"vwap": 678.86,
"label": "August 03, 23",
"changeOverTime": 0.0107
},
{
"date": "2023-08-02",
"open": 695.6,
"high": 695.94,
"low": 682.08,
"close": 683.06,
"adjClose": 681.31,
"volume": 1025400,
"unadjustedVolume": 1025400,
"change": -12.54,
"changePercent": -1.8,
"vwap": 687.03,
"label": "August 02, 23",
"changeOverTime": -0.018
},
{
"date": "2023-08-01",
"open": 711.45,
"high": 712.5,
"low": 705.54,
"close": 708.71,
"adjClose": 706.89,
"volume": 555100,
"unadjustedVolume": 555100,
"change": -2.74,
"changePercent": -0.38513,
"vwap": 708.92,
"label": "August 01, 23",
"changeOverTime": -0.0038513
},
{
"date": "2023-07-31",
"open": 721.29,
"high": 722.71,
"low": 712.19,
"close": 716.41,
"adjClose": 712.95,
"volume": 789100,
"unadjustedVolume": 789100,
"change": -4.88,
"changePercent": -0.67657,
"vwap": 717.1,
"label": "July 31, 23",
"changeOverTime": -0.0067657
},
{
"date": "2023-07-28",
"open": 714.43,
"high": 721.5,
"low": 709.69,
"close": 718.37,
"adjClose": 714.9,
"volume": 949800,
"unadjustedVolume": 949800,
"change": 3.94,
"changePercent": 0.55149,
"vwap": 716.52,
"label": "July 28, 23",
"changeOverTime": 0.0055149
},
{
"date": "2023-07-27",
"open": 714.94,
"high": 720.42,
"low": 703.57,
"close": 708.12,
"adjClose": 704.7,
"volume": 1488800,
"unadjustedVolume": 1488800,
"change": -6.82,
"changePercent": -0.95393,
"vwap": 710.7,
"label": "July 27, 23",
"changeOverTime": -0.0095393
},
{
"date": "2023-07-26",
"open": 679.93,
"high": 690.17,
"low": 677.44,
"close": 684.3,
"adjClose": 681,
"volume": 752200,
"unadjustedVolume": 752200,
"change": 4.37,
"changePercent": 0.64271,
"vwap": 683.97,
"label": "July 26, 23",
"changeOverTime": 0.0064271
},
{
"date": "2023-07-25",
"open": 684.92,
"high": 695.32,
"low": 684.91,
"close": 687.3,
"adjClose": 683.98,
"volume": 1061900,
"unadjustedVolume": 1061900,
"change": 2.38,
"changePercent": 0.34749,
"vwap": 689.18,
"label": "July 25, 23",
"changeOverTime": 0.0034749
},
{
"date": "2023-07-24",
"open": 685,
"high": 688.75,
"low": 680.85,
"close": 684.48,
"adjClose": 681.18,
"volume": 1145300,
"unadjustedVolume": 1145300,
"change": -0.52,
"changePercent": -0.07591241,
"vwap": 684.69,
"label": "July 24, 23",
"changeOverTime": -0.0007591241
},
{
"date": "2023-07-21",
"open": 695.31,
"high": 697.86,
"low": 689.27,
"close": 693.36,
"adjClose": 690.01,
"volume": 2523700,
"unadjustedVolume": 2523700,
"change": -1.95,
"changePercent": -0.28045,
"vwap": 693.5,
"label": "July 21, 23",
"changeOverTime": -0.0028045
},
{
"date": "2023-07-20",
"open": 697,
"high": 697.81,
"low": 673.34,
"close": 676.13,
"adjClose": 672.87,
"volume": 2918800,
"unadjustedVolume": 2918800,
"change": -20.87,
"changePercent": -2.99,
"vwap": 682.43,
"label": "July 20, 23",
"changeOverTime": -0.0299
},
{
"date": "2023-07-19",
"open": 739.2,
"high": 742.83,
"low": 713.13,
"close": 715.78,
"adjClose": 712.32,
"volume": 2406200,
"unadjustedVolume": 2406200,
"change": -23.42,
"changePercent": -3.17,
"vwap": 723.91,
"label": "July 19, 23",
"changeOverTime": -0.0317
},
{
"date": "2023-07-18",
"open": 748.8,
"high": 760,
"low": 742.45,
"close": 757.03,
"adjClose": 753.37,
"volume": 1222000,
"unadjustedVolume": 1222000,
"change": 8.23,
"changePercent": 1.1,
"vwap": 753.16,
"label": "July 18, 23",
"changeOverTime": 0.011
},
{
"date": "2023-07-17",
"open": 744.5,
"high": 756.92,
"low": 735.48,
"close": 754.49,
"adjClose": 750.85,
"volume": 1355200,
"unadjustedVolume": 1355200,
"change": 9.99,
"changePercent": 1.34,
"vwap": 748.96,
"label": "July 17, 23",
"changeOverTime": 0.0134
},
{
"date": "2023-07-14",
"open": 760.65,
"high": 771.98,
"low": 751.97,
"close": 754.02,
"adjClose": 750.38,
"volume": 1762300,
"unadjustedVolume": 1762300,
"change": -6.63,
"changePercent": -0.87162,
"vwap": 759.32,
"label": "July 14, 23",
"changeOverTime": -0.0087162
},
{
"date": "2023-07-13",
"open": 741.17,
"high": 751.5,
"low": 740.2,
"close": 750.74,
"adjClose": 747.12,
"volume": 1209100,
"unadjustedVolume": 1209100,
"change": 9.57,
"changePercent": 1.29,
"vwap": 747.48,
"label": "July 13, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-07-12",
"open": 729.52,
"high": 730.5,
"low": 722.23,
"close": 724.86,
"adjClose": 721.36,
"volume": 1311700,
"unadjustedVolume": 1311700,
"change": -4.66,
"changePercent": -0.63878,
"vwap": 725.86,
"label": "July 12, 23",
"changeOverTime": -0.0063878
},
{
"date": "2023-07-11",
"open": 708.92,
"high": 709.78,
"low": 695.69,
"close": 705,
"adjClose": 701.6,
"volume": 623200,
"unadjustedVolume": 623200,
"change": -3.92,
"changePercent": -0.55295,
"vwap": 703.49,
"label": "July 11, 23",
"changeOverTime": -0.0055295
},
{
"date": "2023-07-10",
"open": 703.71,
"high": 712.83,
"low": 703.43,
"close": 709.83,
"adjClose": 706.4,
"volume": 930900,
"unadjustedVolume": 930900,
"change": 6.12,
"changePercent": 0.86968,
"vwap": 708.7,
"label": "July 10, 23",
"changeOverTime": 0.0086968
},
{
"date": "2023-07-07",
"open": 697.9,
"high": 705.74,
"low": 693.66,
"close": 696.74,
"adjClose": 693.38,
"volume": 1350800,
"unadjustedVolume": 1350800,
"change": -1.16,
"changePercent": -0.16621,
"vwap": 698.71,
"label": "July 07, 23",
"changeOverTime": -0.0016621
},
{
"date": "2023-07-06",
"open": 701.73,
"high": 703.68,
"low": 693.23,
"close": 699.31,
"adjClose": 695.93,
"volume": 1218700,
"unadjustedVolume": 1218700,
"change": -2.42,
"changePercent": -0.34486,
"vwap": 698.74,
"label": "July 06, 23",
"changeOverTime": -0.0034486
},
{
"date": "2023-07-05",
"open": 721.2,
"high": 722.61,
"low": 714.44,
"close": 715.67,
"adjClose": 712.21,
"volume": 954800,
"unadjustedVolume": 954800,
"change": -5.53,
"changePercent": -0.76678,
"vwap": 717.57,
"label": "July 05, 23",
"changeOverTime": -0.0076678
},
{
"date": "2023-07-03",
"open": 733.99,
"high": 737.17,
"low": 726.15,
"close": 733.88,
"adjClose": 730.34,
"volume": 531900,
"unadjustedVolume": 531900,
"change": -0.11,
"changePercent": -0.01498658,
"vwap": 732.4,
"label": "July 03, 23",
"changeOverTime": -0.0001498658
},
{
"date": "2023-06-30",
"open": 722.53,
"high": 727.45,
"low": 715.66,
"close": 724.75,
"adjClose": 721.25,
"volume": 963600,
"unadjustedVolume": 963600,
"change": 2.22,
"changePercent": 0.30725,
"vwap": 722.62,
"label": "June 30, 23",
"changeOverTime": 0.0030725
},
{
"date": "2023-06-29",
"open": 727.62,
"high": 729.38,
"low": 721.59,
"close": 723.35,
"adjClose": 719.86,
"volume": 768100,
"unadjustedVolume": 768100,
"change": -4.27,
"changePercent": -0.58684,
"vwap": 724.77,
"label": "June 29, 23",
"changeOverTime": -0.0058684
},
{
"date": "2023-06-28",
"open": 719.43,
"high": 730,
"low": 717.32,
"close": 724.19,
"adjClose": 720.69,
"volume": 866400,
"unadjustedVolume": 866400,
"change": 4.76,
"changePercent": 0.66163,
"vwap": 723.84,
"label": "June 28, 23",
"changeOverTime": 0.0066163
},
{
"date": "2023-06-27",
"open": 706.9,
"high": 726.66,
"low": 704.52,
"close": 725.08,
"adjClose": 721.58,
"volume": 1115800,
"unadjustedVolume": 1115800,
"change": 18.18,
"changePercent": 2.57,
"vwap": 718.75,
"label": "June 27, 23",
"changeOverTime": 0.0257
},
{
"date": "2023-06-26",
"open": 703.08,
"high": 714.12,
"low": 700.23,
"close": 700.24,
"adjClose": 696.86,
"volume": 714000,
"unadjustedVolume": 714000,
"change": -2.84,
"changePercent": -0.40394,
"vwap": 704.86,
"label": "June 26, 23",
"changeOverTime": -0.0040394
},
{
"date": "2023-06-23",
"open": 698.1,
"high": 701.63,
"low": 695.92,
"close": 697.89,
"adjClose": 694.52,
"volume": 916100,
"unadjustedVolume": 916100,
"change": -0.21,
"changePercent": -0.03008165,
"vwap": 698.48,
"label": "June 23, 23",
"changeOverTime": -0.0003008165
},
{
"date": "2023-06-22",
"open": 701.98,
"high": 717.75,
"low": 700.35,
"close": 717.41,
"adjClose": 713.95,
"volume": 699800,
"unadjustedVolume": 699800,
"change": 15.43,
"changePercent": 2.2,
"vwap": 711.84,
"label": "June 22, 23",
"changeOverTime": 0.022
},
{
"date": "2023-06-21",
"open": 718.62,
"high": 719.55,
"low": 704.86,
"close": 707.3,
"adjClose": 703.88,
"volume": 820300,
"unadjustedVolume": 820300,
"change": -11.32,
"changePercent": -1.58,
"vwap": 710.57,
"label": "June 21, 23",
"changeOverTime": -0.0158
},
{
"date": "2023-06-20",
"open": 720.62,
"high": 724.74,
"low": 710.58,
"close": 720.41,
"adjClose": 716.93,
"volume": 799300,
"unadjustedVolume": 799300,
"change": -0.21,
"changePercent": -0.02914157,
"vwap": 718.58,
"label": "June 20, 23",
"changeOverTime": -0.0002914157
},
{
"date": "2023-06-16",
"open": 731.4,
"high": 733.16,
"low": 720,
"close": 721.88,
"adjClose": 718.39,
"volume": 1337100,
"unadjustedVolume": 1337100,
"change": -9.52,
"changePercent": -1.3,
"vwap": 725.01,
"label": "June 16, 23",
"changeOverTime": -0.013
},
{
"date": "2023-06-15",
"open": 723.27,
"high": 744.44,
"low": 722.32,
"close": 738.69,
"adjClose": 735.12,
"volume": 820400,
"unadjustedVolume": 820400,
"change": 15.42,
"changePercent": 2.13,
"vwap": 735.15,
"label": "June 15, 23",
"changeOverTime": 0.0213
},
{
"date": "2023-06-14",
"open": 735.41,
"high": 741.72,
"low": 728.16,
"close": 740.21,
"adjClose": 736.64,
"volume": 821400,
"unadjustedVolume": 821400,
"change": 4.8,
"changePercent": 0.6527,
"vwap": 736.7,
"label": "June 14, 23",
"changeOverTime": 0.006527
},
{
"date": "2023-06-13",
"open": 737.22,
"high": 739.4,
"low": 723.8,
"close": 737.27,
"adjClose": 733.71,
"volume": 876100,
"unadjustedVolume": 876100,
"change": 0.05,
"changePercent": 0.00678224,
"vwap": 733.49,
"label": "June 13, 23",
"changeOverTime": 0.0000678224
},
{
"date": "2023-06-12",
"open": 721.99,
"high": 730.77,
"low": 720,
"close": 730.17,
"adjClose": 726.64,
"volume": 1058900,
"unadjustedVolume": 1058900,
"change": 8.18,
"changePercent": 1.13,
"vwap": 726.98,
"label": "June 12, 23",
"changeOverTime": 0.0113
},
{
"date": "2023-06-09",
"open": 720.56,
"high": 725.61,
"low": 712.61,
"close": 715.86,
"adjClose": 712.4,
"volume": 864500,
"unadjustedVolume": 864500,
"change": -4.7,
"changePercent": -0.65227,
"vwap": 718.03,
"label": "June 09, 23",
"changeOverTime": -0.0065227
},
{
"date": "2023-06-08",
"open": 711.1,
"high": 720.42,
"low": 708.37,
"close": 720.05,
"adjClose": 716.57,
"volume": 762400,
"unadjustedVolume": 762400,
"change": 8.95,
"changePercent": 1.26,
"vwap": 716.28,
"label": "June 08, 23",
"changeOverTime": 0.0126
}
]
}