Revision control
Copy as Markdown
{
"symbol": "AVGO",
"historical": [
{
"date": "2023-12-07",
"open": 905.54,
"high": 924.12,
"low": 903.64,
"close": 922.26,
"adjClose": 922.26,
"volume": 4165905,
"unadjustedVolume": 4158329,
"change": 16.72,
"changePercent": 1.85,
"vwap": 917.75,
"label": "December 07, 23",
"changeOverTime": 0.0185
},
{
"date": "2023-12-06",
"open": 920.36,
"high": 920.97,
"low": 903.1,
"close": 903.64,
"adjClose": 903.64,
"volume": 2481269,
"unadjustedVolume": 2481300,
"change": -16.72,
"changePercent": -1.82,
"vwap": 907.25,
"label": "December 06, 23",
"changeOverTime": -0.0182
},
{
"date": "2023-12-05",
"open": 911.6,
"high": 917.27,
"low": 905.845,
"close": 913.12,
"adjClose": 913.12,
"volume": 3706593,
"unadjustedVolume": 3706600,
"change": 1.52,
"changePercent": 0.16674,
"vwap": 913.18,
"label": "December 05, 23",
"changeOverTime": 0.0016674
},
{
"date": "2023-12-04",
"open": 920.64,
"high": 930.97,
"low": 916.44,
"close": 923.97,
"adjClose": 923.97,
"volume": 2500921,
"unadjustedVolume": 2500900,
"change": 3.33,
"changePercent": 0.3617,
"vwap": 923.84,
"label": "December 04, 23",
"changeOverTime": 0.003617
},
{
"date": "2023-12-01",
"open": 922.46,
"high": 933.9,
"low": 908,
"close": 930,
"adjClose": 930,
"volume": 2961244,
"unadjustedVolume": 2960300,
"change": 7.54,
"changePercent": 0.81738,
"vwap": 927.18,
"label": "December 01, 23",
"changeOverTime": 0.0081738
},
{
"date": "2023-11-30",
"open": 941,
"high": 942.415,
"low": 918.37,
"close": 925.73,
"adjClose": 925.73,
"volume": 4957110,
"unadjustedVolume": 4957100,
"change": -15.27,
"changePercent": -1.62,
"vwap": 925.39,
"label": "November 30, 23",
"changeOverTime": -0.0162
},
{
"date": "2023-11-29",
"open": 948.34,
"high": 959.4299,
"low": 939.37,
"close": 940.83,
"adjClose": 940.83,
"volume": 3484274,
"unadjustedVolume": 3484300,
"change": -7.51,
"changePercent": -0.79191,
"vwap": 944.56,
"label": "November 29, 23",
"changeOverTime": -0.0079191
},
{
"date": "2023-11-28",
"open": 939.94,
"high": 950.86,
"low": 934.16,
"close": 946.35,
"adjClose": 946.35,
"volume": 3902494,
"unadjustedVolume": 3902500,
"change": 6.41,
"changePercent": 0.68196,
"vwap": 943,
"label": "November 28, 23",
"changeOverTime": 0.0068196
},
{
"date": "2023-11-27",
"open": 976.15,
"high": 981.01,
"low": 949.33,
"close": 950.24,
"adjClose": 950.24,
"volume": 9696202,
"unadjustedVolume": 9696200,
"change": -25.91,
"changePercent": -2.65,
"vwap": 956.38,
"label": "November 27, 23",
"changeOverTime": -0.0265
},
{
"date": "2023-11-24",
"open": 974.96,
"high": 979.86,
"low": 966.75,
"close": 978.87,
"adjClose": 978.87,
"volume": 2315789,
"unadjustedVolume": 2315800,
"change": 3.91,
"changePercent": 0.40104,
"vwap": 975.12,
"label": "November 24, 23",
"changeOverTime": 0.0040104
},
{
"date": "2023-11-22",
"open": 983.69,
"high": 987.9899,
"low": 971,
"close": 972,
"adjClose": 972,
"volume": 3375092,
"unadjustedVolume": 3374300,
"change": -11.69,
"changePercent": -1.19,
"vwap": 976.82,
"label": "November 22, 23",
"changeOverTime": -0.0119
},
{
"date": "2023-11-21",
"open": 975,
"high": 991,
"low": 971.63,
"close": 981.2,
"adjClose": 981.2,
"volume": 4334384,
"unadjustedVolume": 4334400,
"change": 6.2,
"changePercent": 0.6359,
"vwap": 981.1,
"label": "November 21, 23",
"changeOverTime": 0.006359
},
{
"date": "2023-11-20",
"open": 973,
"high": 999.87,
"low": 973,
"close": 995.71,
"adjClose": 995.71,
"volume": 1868034,
"unadjustedVolume": 1867400,
"change": 22.71,
"changePercent": 2.33,
"vwap": 992.12,
"label": "November 20, 23",
"changeOverTime": 0.0233
},
{
"date": "2023-11-17",
"open": 958.21,
"high": 983.89,
"low": 951,
"close": 977.73,
"adjClose": 977.73,
"volume": 1978561,
"unadjustedVolume": 1978900,
"change": 19.52,
"changePercent": 2.04,
"vwap": 974.19,
"label": "November 17, 23",
"changeOverTime": 0.0204
},
{
"date": "2023-11-16",
"open": 964,
"high": 968.7,
"low": 950.52,
"close": 959.55,
"adjClose": 959.55,
"volume": 2619803,
"unadjustedVolume": 2619800,
"change": -4.45,
"changePercent": -0.46162,
"vwap": 958.72,
"label": "November 16, 23",
"changeOverTime": -0.0046162
},
{
"date": "2023-11-15",
"open": 979.51,
"high": 981.75,
"low": 966.91,
"close": 975.4,
"adjClose": 975.4,
"volume": 1609948,
"unadjustedVolume": 1609900,
"change": -4.11,
"changePercent": -0.4196,
"vwap": 974.07,
"label": "November 15, 23",
"changeOverTime": -0.004196
},
{
"date": "2023-11-14",
"open": 962.34,
"high": 976.77,
"low": 955.2521,
"close": 972.96,
"adjClose": 972.96,
"volume": 2388558,
"unadjustedVolume": 2388600,
"change": 10.62,
"changePercent": 1.1,
"vwap": 969.67,
"label": "November 14, 23",
"changeOverTime": 0.011
},
{
"date": "2023-11-13",
"open": 950.05,
"high": 952.4,
"low": 940.48,
"close": 946.93,
"adjClose": 946.93,
"volume": 1689297,
"unadjustedVolume": 1689300,
"change": -3.12,
"changePercent": -0.3284,
"vwap": 946.78,
"label": "November 13, 23",
"changeOverTime": -0.003284
},
{
"date": "2023-11-10",
"open": 921.74,
"high": 958.95,
"low": 918.21,
"close": 957.52,
"adjClose": 957.52,
"volume": 3628792,
"unadjustedVolume": 3627200,
"change": 35.78,
"changePercent": 3.88,
"vwap": 948.35,
"label": "November 10, 23",
"changeOverTime": 0.0388
},
{
"date": "2023-11-09",
"open": 912.5,
"high": 929.7999,
"low": 908.56,
"close": 911.38,
"adjClose": 911.38,
"volume": 2448621,
"unadjustedVolume": 2448600,
"change": -1.12,
"changePercent": -0.12274,
"vwap": 917.12,
"label": "November 09, 23",
"changeOverTime": -0.0012274
},
{
"date": "2023-11-08",
"open": 900,
"high": 912.9084,
"low": 899,
"close": 911.13,
"adjClose": 911.13,
"volume": 1527994,
"unadjustedVolume": 1528000,
"change": 11.13,
"changePercent": 1.24,
"vwap": 907.44,
"label": "November 08, 23",
"changeOverTime": 0.0124
},
{
"date": "2023-11-07",
"open": 882.32,
"high": 901.77,
"low": 876.155,
"close": 897.82,
"adjClose": 897.82,
"volume": 1936665,
"unadjustedVolume": 1936500,
"change": 15.5,
"changePercent": 1.76,
"vwap": 896.19,
"label": "November 07, 23",
"changeOverTime": 0.0176
},
{
"date": "2023-11-06",
"open": 881.56,
"high": 885.89,
"low": 871.21,
"close": 880.83,
"adjClose": 880.83,
"volume": 1287148,
"unadjustedVolume": 1287000,
"change": -0.73,
"changePercent": -0.08280775,
"vwap": 877.59,
"label": "November 06, 23",
"changeOverTime": -0.0008280775
},
{
"date": "2023-11-03",
"open": 877.5,
"high": 887.5,
"low": 871.0567,
"close": 882.68,
"adjClose": 882.68,
"volume": 1804129,
"unadjustedVolume": 1803100,
"change": 5.18,
"changePercent": 0.59031,
"vwap": 880.9,
"label": "November 03, 23",
"changeOverTime": 0.0059031
},
{
"date": "2023-11-02",
"open": 862,
"high": 880.5,
"low": 860,
"close": 871.3,
"adjClose": 871.3,
"volume": 1875945,
"unadjustedVolume": 1875900,
"change": 9.3,
"changePercent": 1.08,
"vwap": 871.49,
"label": "November 02, 23",
"changeOverTime": 0.0108
},
{
"date": "2023-11-01",
"open": 842,
"high": 853.825,
"low": 835.57,
"close": 852.94,
"adjClose": 852.94,
"volume": 1868391,
"unadjustedVolume": 1868400,
"change": 10.94,
"changePercent": 1.3,
"vwap": 847.86,
"label": "November 01, 23",
"changeOverTime": 0.013
},
{
"date": "2023-10-31",
"open": 843.89,
"high": 845.5,
"low": 832.6,
"close": 841.37,
"adjClose": 841.37,
"volume": 1474720,
"unadjustedVolume": 1474700,
"change": -2.52,
"changePercent": -0.29862,
"vwap": 840.65,
"label": "October 31, 23",
"changeOverTime": -0.0029862
},
{
"date": "2023-10-30",
"open": 841.1,
"high": 849.43,
"low": 827.15,
"close": 841.25,
"adjClose": 841.25,
"volume": 2088610,
"unadjustedVolume": 2088900,
"change": 0.15,
"changePercent": 0.01783379,
"vwap": 839.26,
"label": "October 30, 23",
"changeOverTime": 0.0001783379
},
{
"date": "2023-10-27",
"open": 830,
"high": 840.21,
"low": 828.54,
"close": 838.36,
"adjClose": 838.36,
"volume": 1823628,
"unadjustedVolume": 1823600,
"change": 8.36,
"changePercent": 1.01,
"vwap": 836.29,
"label": "October 27, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-10-26",
"open": 847.91,
"high": 854.415,
"low": 818.34,
"close": 826.75,
"adjClose": 826.75,
"volume": 2788686,
"unadjustedVolume": 2791700,
"change": -21.16,
"changePercent": -2.5,
"vwap": 829.66,
"label": "October 26, 23",
"changeOverTime": -0.025
},
{
"date": "2023-10-25",
"open": 877.07,
"high": 878.73,
"low": 846.08,
"close": 849.63,
"adjClose": 849.63,
"volume": 2143160,
"unadjustedVolume": 2143200,
"change": -27.44,
"changePercent": -3.13,
"vwap": 856.33,
"label": "October 25, 23",
"changeOverTime": -0.0313
},
{
"date": "2023-10-24",
"open": 864,
"high": 883,
"low": 863.12,
"close": 881.11,
"adjClose": 881.11,
"volume": 1497244,
"unadjustedVolume": 1497200,
"change": 17.11,
"changePercent": 1.98,
"vwap": 877.21,
"label": "October 24, 23",
"changeOverTime": 0.0198
},
{
"date": "2023-10-23",
"open": 857.96,
"high": 873.5999,
"low": 842.82,
"close": 862.22,
"adjClose": 862.22,
"volume": 1645579,
"unadjustedVolume": 1645600,
"change": 4.26,
"changePercent": 0.49653,
"vwap": 862.5,
"label": "October 23, 23",
"changeOverTime": 0.0049653
},
{
"date": "2023-10-20",
"open": 874.9,
"high": 874.9,
"low": 851.84,
"close": 853.63,
"adjClose": 853.63,
"volume": 2695307,
"unadjustedVolume": 2694600,
"change": -21.27,
"changePercent": -2.43,
"vwap": 859.72,
"label": "October 20, 23",
"changeOverTime": -0.0243
},
{
"date": "2023-10-19",
"open": 887.02,
"high": 889.49,
"low": 865.67,
"close": 867.83,
"adjClose": 867.83,
"volume": 2661970,
"unadjustedVolume": 2662000,
"change": -19.19,
"changePercent": -2.16,
"vwap": 874.16,
"label": "October 19, 23",
"changeOverTime": -0.0216
},
{
"date": "2023-10-18",
"open": 879.945,
"high": 895.63,
"low": 875.2,
"close": 887.03,
"adjClose": 887.03,
"volume": 2040434,
"unadjustedVolume": 2040400,
"change": 7.085,
"changePercent": 0.80516,
"vwap": 887.26,
"label": "October 18, 23",
"changeOverTime": 0.0080516
},
{
"date": "2023-10-17",
"open": 885.15,
"high": 892.98,
"low": 866,
"close": 884.4,
"adjClose": 884.4,
"volume": 3300834,
"unadjustedVolume": 3300800,
"change": -0.75,
"changePercent": -0.0847314,
"vwap": 881.58,
"label": "October 17, 23",
"changeOverTime": -0.000847314
},
{
"date": "2023-10-16",
"open": 890.97,
"high": 915.785,
"low": 890.97,
"close": 902.57,
"adjClose": 902.57,
"volume": 2115048,
"unadjustedVolume": 2115000,
"change": 11.6,
"changePercent": 1.3,
"vwap": 902.56,
"label": "October 16, 23",
"changeOverTime": 0.013
},
{
"date": "2023-10-13",
"open": 909,
"high": 925.91,
"low": 882.09,
"close": 883.18,
"adjClose": 883.18,
"volume": 2833352,
"unadjustedVolume": 2831200,
"change": -25.82,
"changePercent": -2.84,
"vwap": 894.31,
"label": "October 13, 23",
"changeOverTime": -0.0284
},
{
"date": "2023-10-12",
"open": 876.43,
"high": 917.93,
"low": 876.43,
"close": 905.6,
"adjClose": 905.6,
"volume": 4382555,
"unadjustedVolume": 4387100,
"change": 29.17,
"changePercent": 3.33,
"vwap": 902.89,
"label": "October 12, 23",
"changeOverTime": 0.0333
},
{
"date": "2023-10-11",
"open": 859.71,
"high": 875.34,
"low": 856.55,
"close": 874.56,
"adjClose": 874.56,
"volume": 1433412,
"unadjustedVolume": 1433400,
"change": 14.85,
"changePercent": 1.73,
"vwap": 868.45,
"label": "October 11, 23",
"changeOverTime": 0.0173
},
{
"date": "2023-10-10",
"open": 857.15,
"high": 872.545,
"low": 855.72,
"close": 858.41,
"adjClose": 858.41,
"volume": 1471807,
"unadjustedVolume": 1471800,
"change": 1.26,
"changePercent": 0.147,
"vwap": 862.18,
"label": "October 10, 23",
"changeOverTime": 0.00147
},
{
"date": "2023-10-09",
"open": 840.46,
"high": 856.61,
"low": 837.83,
"close": 855.88,
"adjClose": 855.88,
"volume": 1575985,
"unadjustedVolume": 1576000,
"change": 15.42,
"changePercent": 1.83,
"vwap": 851.4,
"label": "October 09, 23",
"changeOverTime": 0.0183
},
{
"date": "2023-10-06",
"open": 819.4,
"high": 848.385,
"low": 811.72,
"close": 845.26,
"adjClose": 845.26,
"volume": 2110319,
"unadjustedVolume": 2109800,
"change": 25.86,
"changePercent": 3.16,
"vwap": 840.04,
"label": "October 06, 23",
"changeOverTime": 0.0316
},
{
"date": "2023-10-05",
"open": 820.11,
"high": 828.63,
"low": 815.4801,
"close": 823.86,
"adjClose": 823.86,
"volume": 1147424,
"unadjustedVolume": 1147400,
"change": 3.75,
"changePercent": 0.45726,
"vwap": 823.19,
"label": "October 05, 23",
"changeOverTime": 0.0045726
},
{
"date": "2023-10-04",
"open": 820.33,
"high": 830.58,
"low": 816.3025,
"close": 823.81,
"adjClose": 823.81,
"volume": 1641706,
"unadjustedVolume": 1641700,
"change": 3.48,
"changePercent": 0.42422,
"vwap": 823.23,
"label": "October 04, 23",
"changeOverTime": 0.0042422
},
{
"date": "2023-10-03",
"open": 827,
"high": 835.75,
"low": 808.91,
"close": 814.83,
"adjClose": 814.83,
"volume": 1876086,
"unadjustedVolume": 1876100,
"change": -12.17,
"changePercent": -1.47,
"vwap": 816.73,
"label": "October 03, 23",
"changeOverTime": -0.0147
},
{
"date": "2023-10-02",
"open": 829.06,
"high": 838.56,
"low": 823.5,
"close": 834.95,
"adjClose": 834.95,
"volume": 1467578,
"unadjustedVolume": 1467600,
"change": 5.89,
"changePercent": 0.71044,
"vwap": 831.77,
"label": "October 02, 23",
"changeOverTime": 0.0071044
},
{
"date": "2023-09-29",
"open": 836.45,
"high": 844.04,
"low": 822.91,
"close": 830.58,
"adjClose": 830.58,
"volume": 1648104,
"unadjustedVolume": 1647600,
"change": -5.87,
"changePercent": -0.70178,
"vwap": 831.79,
"label": "September 29, 23",
"changeOverTime": -0.0070178
},
{
"date": "2023-09-28",
"open": 820.17,
"high": 838.86,
"low": 814.68,
"close": 832,
"adjClose": 832,
"volume": 1617994,
"unadjustedVolume": 1618000,
"change": 11.83,
"changePercent": 1.44,
"vwap": 830.78,
"label": "September 28, 23",
"changeOverTime": 0.0144
},
{
"date": "2023-09-27",
"open": 819.26,
"high": 823.68,
"low": 804.3801,
"close": 816.81,
"adjClose": 816.81,
"volume": 1535268,
"unadjustedVolume": 1535200,
"change": -2.45,
"changePercent": -0.29905,
"vwap": 814.71,
"label": "September 27, 23",
"changeOverTime": -0.0029905
},
{
"date": "2023-09-26",
"open": 829.17,
"high": 830.265,
"low": 811.21,
"close": 816.19,
"adjClose": 816.19,
"volume": 1764138,
"unadjustedVolume": 1764100,
"change": -12.98,
"changePercent": -1.57,
"vwap": 817.88,
"label": "September 26, 23",
"changeOverTime": -0.0157
},
{
"date": "2023-09-25",
"open": 828,
"high": 838.5599,
"low": 823.01,
"close": 833.89,
"adjClose": 833.89,
"volume": 1564758,
"unadjustedVolume": 1564800,
"change": 5.89,
"changePercent": 0.71135,
"vwap": 832.08,
"label": "September 25, 23",
"changeOverTime": 0.0071135
},
{
"date": "2023-09-22",
"open": 811.24,
"high": 830.5799,
"low": 810.38,
"close": 829.08,
"adjClose": 829.08,
"volume": 2779501,
"unadjustedVolume": 2776400,
"change": 17.84,
"changePercent": 2.2,
"vwap": 824.92,
"label": "September 22, 23",
"changeOverTime": 0.022
},
{
"date": "2023-09-21",
"open": 795.11,
"high": 822.5,
"low": 795.09,
"close": 808.36,
"adjClose": 808.36,
"volume": 5367165,
"unadjustedVolume": 5365400,
"change": 13.25,
"changePercent": 1.67,
"vwap": 806.37,
"label": "September 21, 23",
"changeOverTime": 0.0167
},
{
"date": "2023-09-20",
"open": 849.99,
"high": 849.99,
"low": 830.35,
"close": 830.57,
"adjClose": 830.57,
"volume": 1370171,
"unadjustedVolume": 1368100,
"change": -19.42,
"changePercent": -2.28,
"vwap": 838.45,
"label": "September 20, 23",
"changeOverTime": -0.0228
},
{
"date": "2023-09-19",
"open": 845.99,
"high": 851.03,
"low": 838.5,
"close": 849.2,
"adjClose": 844.6,
"volume": 1307196,
"unadjustedVolume": 1312600,
"change": 3.21,
"changePercent": 0.37944,
"vwap": 846.04,
"label": "September 19, 23",
"changeOverTime": 0.0037944
},
{
"date": "2023-09-18",
"open": 842.58,
"high": 856.33,
"low": 840,
"close": 850,
"adjClose": 845.4,
"volume": 1654086,
"unadjustedVolume": 1654100,
"change": 7.42,
"changePercent": 0.88063,
"vwap": 850,
"label": "September 18, 23",
"changeOverTime": 0.0088063
},
{
"date": "2023-09-15",
"open": 868.16,
"high": 868.16,
"low": 842.9,
"close": 851.68,
"adjClose": 847.07,
"volume": 5018958,
"unadjustedVolume": 5010700,
"change": -16.48,
"changePercent": -1.9,
"vwap": 853.54,
"label": "September 15, 23",
"changeOverTime": -0.019
},
{
"date": "2023-09-14",
"open": 859.03,
"high": 876.67,
"low": 855,
"close": 871.64,
"adjClose": 866.92,
"volume": 1964828,
"unadjustedVolume": 1964800,
"change": 12.61,
"changePercent": 1.47,
"vwap": 868.87,
"label": "September 14, 23",
"changeOverTime": 0.0147
},
{
"date": "2023-09-13",
"open": 847.19,
"high": 859.11,
"low": 844.24,
"close": 852.93,
"adjClose": 848.31,
"volume": 1741300,
"unadjustedVolume": 1741300,
"change": 5.74,
"changePercent": 0.67753,
"vwap": 852.09,
"label": "September 13, 23",
"changeOverTime": 0.0067753
},
{
"date": "2023-09-12",
"open": 850.24,
"high": 858.27,
"low": 841.66,
"close": 844.52,
"adjClose": 839.95,
"volume": 1668000,
"unadjustedVolume": 1668000,
"change": -5.72,
"changePercent": -0.67275,
"vwap": 848.15,
"label": "September 12, 23",
"changeOverTime": -0.0067275
},
{
"date": "2023-09-11",
"open": 868.77,
"high": 869,
"low": 845.65,
"close": 859.14,
"adjClose": 854.49,
"volume": 1571000,
"unadjustedVolume": 1571000,
"change": -9.63,
"changePercent": -1.11,
"vwap": 857.93,
"label": "September 11, 23",
"changeOverTime": -0.0111
},
{
"date": "2023-09-08",
"open": 855,
"high": 860.83,
"low": 850.12,
"close": 857.55,
"adjClose": 852.9,
"volume": 1681000,
"unadjustedVolume": 1681000,
"change": 2.55,
"changePercent": 0.29825,
"vwap": 856.17,
"label": "September 08, 23",
"changeOverTime": 0.0029825
},
{
"date": "2023-09-07",
"open": 859.5,
"high": 861.69,
"low": 840.52,
"close": 857.03,
"adjClose": 852.39,
"volume": 2778900,
"unadjustedVolume": 2778900,
"change": -2.47,
"changePercent": -0.28738,
"vwap": 853.08,
"label": "September 07, 23",
"changeOverTime": -0.0028738
},
{
"date": "2023-09-06",
"open": 872.5,
"high": 877.37,
"low": 866.74,
"close": 872.27,
"adjClose": 867.55,
"volume": 2014200,
"unadjustedVolume": 2014200,
"change": -0.23,
"changePercent": -0.02636103,
"vwap": 872.13,
"label": "September 06, 23",
"changeOverTime": -0.0002636103
},
{
"date": "2023-09-05",
"open": 869.51,
"high": 883,
"low": 867,
"close": 872.17,
"adjClose": 867.45,
"volume": 2480800,
"unadjustedVolume": 2480800,
"change": 2.66,
"changePercent": 0.30592,
"vwap": 874.06,
"label": "September 05, 23",
"changeOverTime": 0.0030592
},
{
"date": "2023-09-01",
"open": 901.87,
"high": 901.87,
"low": 864.66,
"close": 872.52,
"adjClose": 867.79,
"volume": 6494200,
"unadjustedVolume": 6494200,
"change": -29.35,
"changePercent": -3.25,
"vwap": 879.68,
"label": "September 01, 23",
"changeOverTime": -0.0325
},
{
"date": "2023-08-31",
"open": 898.01,
"high": 923.67,
"low": 893.77,
"close": 922.89,
"adjClose": 917.89,
"volume": 5520300,
"unadjustedVolume": 5520300,
"change": 24.88,
"changePercent": 2.77,
"vwap": 913.44,
"label": "August 31, 23",
"changeOverTime": 0.0277
},
{
"date": "2023-08-30",
"open": 892.39,
"high": 898.71,
"low": 879.11,
"close": 892.28,
"adjClose": 887.45,
"volume": 2323400,
"unadjustedVolume": 2323400,
"change": -0.11,
"changePercent": -0.01232645,
"vwap": 890.03,
"label": "August 30, 23",
"changeOverTime": -0.0001232645
},
{
"date": "2023-08-29",
"open": 858.4,
"high": 892.84,
"low": 856.42,
"close": 889.93,
"adjClose": 885.11,
"volume": 2782200,
"unadjustedVolume": 2782200,
"change": 31.53,
"changePercent": 3.67,
"vwap": 879.73,
"label": "August 29, 23",
"changeOverTime": 0.0367
},
{
"date": "2023-08-28",
"open": 856.39,
"high": 864.13,
"low": 847.11,
"close": 861.08,
"adjClose": 856.42,
"volume": 1430600,
"unadjustedVolume": 1430600,
"change": 4.69,
"changePercent": 0.54765,
"vwap": 857.44,
"label": "August 28, 23",
"changeOverTime": 0.0054765
},
{
"date": "2023-08-25",
"open": 857.02,
"high": 869.44,
"low": 837.67,
"close": 851.82,
"adjClose": 847.21,
"volume": 2418100,
"unadjustedVolume": 2418100,
"change": -5.2,
"changePercent": -0.60675,
"vwap": 852.98,
"label": "August 25, 23",
"changeOverTime": -0.0060675
},
{
"date": "2023-08-24",
"open": 902.35,
"high": 909.86,
"low": 852.46,
"close": 854.46,
"adjClose": 849.83,
"volume": 3093400,
"unadjustedVolume": 3093400,
"change": -47.89,
"changePercent": -5.31,
"vwap": 872.26,
"label": "August 24, 23",
"changeOverTime": -0.0531
},
{
"date": "2023-08-23",
"open": 850.77,
"high": 878.19,
"low": 850,
"close": 876.58,
"adjClose": 871.83,
"volume": 1969200,
"unadjustedVolume": 1969200,
"change": 25.81,
"changePercent": 3.03,
"vwap": 868.26,
"label": "August 23, 23",
"changeOverTime": 0.0303
},
{
"date": "2023-08-22",
"open": 873.41,
"high": 874.75,
"low": 850.88,
"close": 855.79,
"adjClose": 851.15,
"volume": 1708200,
"unadjustedVolume": 1708200,
"change": -17.62,
"changePercent": -2.02,
"vwap": 860.47,
"label": "August 22, 23",
"changeOverTime": -0.0202
},
{
"date": "2023-08-21",
"open": 834.06,
"high": 867.34,
"low": 831.77,
"close": 865.14,
"adjClose": 860.45,
"volume": 3001200,
"unadjustedVolume": 3001200,
"change": 31.08,
"changePercent": 3.73,
"vwap": 854.75,
"label": "August 21, 23",
"changeOverTime": 0.0373
},
{
"date": "2023-08-18",
"open": 820,
"high": 828.17,
"low": 812,
"close": 825.84,
"adjClose": 821.37,
"volume": 1775400,
"unadjustedVolume": 1775400,
"change": 5.84,
"changePercent": 0.7122,
"vwap": 822,
"label": "August 18, 23",
"changeOverTime": 0.007122
},
{
"date": "2023-08-17",
"open": 836.51,
"high": 839.42,
"low": 827.01,
"close": 827.1,
"adjClose": 822.62,
"volume": 1922800,
"unadjustedVolume": 1922800,
"change": -9.41,
"changePercent": -1.12,
"vwap": 831.18,
"label": "August 17, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-08-16",
"open": 847.79,
"high": 854.5,
"low": 831.96,
"close": 832.99,
"adjClose": 828.48,
"volume": 1600300,
"unadjustedVolume": 1600300,
"change": -14.8,
"changePercent": -1.75,
"vwap": 839.82,
"label": "August 16, 23",
"changeOverTime": -0.0175
},
{
"date": "2023-08-15",
"open": 849.21,
"high": 854.62,
"low": 836.46,
"close": 842.52,
"adjClose": 837.96,
"volume": 1403500,
"unadjustedVolume": 1403500,
"change": -6.69,
"changePercent": -0.78779,
"vwap": 844.53,
"label": "August 15, 23",
"changeOverTime": -0.0078779
},
{
"date": "2023-08-14",
"open": 831.13,
"high": 854.18,
"low": 827.38,
"close": 854.1,
"adjClose": 849.47,
"volume": 1768800,
"unadjustedVolume": 1768800,
"change": 22.97,
"changePercent": 2.76,
"vwap": 845.22,
"label": "August 14, 23",
"changeOverTime": 0.0276
},
{
"date": "2023-08-11",
"open": 834.01,
"high": 836.4,
"low": 823.48,
"close": 829.76,
"adjClose": 825.27,
"volume": 2032300,
"unadjustedVolume": 2032300,
"change": -4.25,
"changePercent": -0.50959,
"vwap": 829.88,
"label": "August 11, 23",
"changeOverTime": -0.0050959
},
{
"date": "2023-08-10",
"open": 853.12,
"high": 861.5,
"low": 837.07,
"close": 842.9,
"adjClose": 838.33,
"volume": 2018600,
"unadjustedVolume": 2018600,
"change": -10.22,
"changePercent": -1.2,
"vwap": 847.16,
"label": "August 10, 23",
"changeOverTime": -0.012
},
{
"date": "2023-08-09",
"open": 882.72,
"high": 883.53,
"low": 848.72,
"close": 850.73,
"adjClose": 846.12,
"volume": 2467200,
"unadjustedVolume": 2467200,
"change": -31.99,
"changePercent": -3.62,
"vwap": 860.99,
"label": "August 09, 23",
"changeOverTime": -0.0362
},
{
"date": "2023-08-08",
"open": 890.09,
"high": 890.6,
"low": 873.4,
"close": 883.16,
"adjClose": 878.38,
"volume": 1408100,
"unadjustedVolume": 1408100,
"change": -6.93,
"changePercent": -0.77857,
"vwap": 882.39,
"label": "August 08, 23",
"changeOverTime": -0.0077857
},
{
"date": "2023-08-07",
"open": 887.68,
"high": 897.37,
"low": 885.27,
"close": 897.06,
"adjClose": 892.2,
"volume": 1114600,
"unadjustedVolume": 1114600,
"change": 9.38,
"changePercent": 1.06,
"vwap": 893.23,
"label": "August 07, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-08-04",
"open": 884.98,
"high": 893.62,
"low": 873.37,
"close": 881.65,
"adjClose": 876.87,
"volume": 2115600,
"unadjustedVolume": 2115600,
"change": -3.33,
"changePercent": -0.37628,
"vwap": 882.88,
"label": "August 04, 23",
"changeOverTime": -0.0037628
},
{
"date": "2023-08-03",
"open": 886.62,
"high": 895.33,
"low": 881.08,
"close": 884.98,
"adjClose": 880.19,
"volume": 1828100,
"unadjustedVolume": 1828100,
"change": -1.64,
"changePercent": -0.18497,
"vwap": 887.13,
"label": "August 03, 23",
"changeOverTime": -0.0018497
},
{
"date": "2023-08-02",
"open": 912.3,
"high": 913,
"low": 890.29,
"close": 892.3,
"adjClose": 887.47,
"volume": 2687700,
"unadjustedVolume": 2687700,
"change": -20,
"changePercent": -2.19,
"vwap": 898.53,
"label": "August 02, 23",
"changeOverTime": -0.0219
},
{
"date": "2023-08-01",
"open": 898.98,
"high": 920.62,
"low": 897.7,
"close": 920,
"adjClose": 915.02,
"volume": 1968300,
"unadjustedVolume": 1968300,
"change": 21.02,
"changePercent": 2.34,
"vwap": 912.77,
"label": "August 01, 23",
"changeOverTime": 0.0234
},
{
"date": "2023-07-31",
"open": 897.5,
"high": 901,
"low": 891,
"close": 898.65,
"adjClose": 893.78,
"volume": 1495200,
"unadjustedVolume": 1495200,
"change": 1.15,
"changePercent": 0.12813,
"vwap": 896.88,
"label": "July 31, 23",
"changeOverTime": 0.0012813
},
{
"date": "2023-07-28",
"open": 899.32,
"high": 903.56,
"low": 893.95,
"close": 899.79,
"adjClose": 894.92,
"volume": 1879100,
"unadjustedVolume": 1879100,
"change": 0.47,
"changePercent": 0.05226171,
"vwap": 899.1,
"label": "July 28, 23",
"changeOverTime": 0.0005226171
},
{
"date": "2023-07-27",
"open": 908.5,
"high": 909.85,
"low": 886,
"close": 893.53,
"adjClose": 888.69,
"volume": 2192200,
"unadjustedVolume": 2192200,
"change": -14.97,
"changePercent": -1.65,
"vwap": 896.46,
"label": "July 27, 23",
"changeOverTime": -0.0165
},
{
"date": "2023-07-26",
"open": 909,
"high": 910.62,
"low": 887.65,
"close": 893.09,
"adjClose": 888.25,
"volume": 1987700,
"unadjustedVolume": 1987700,
"change": -15.91,
"changePercent": -1.75,
"vwap": 897.12,
"label": "July 26, 23",
"changeOverTime": -0.0175
},
{
"date": "2023-07-25",
"open": 900.62,
"high": 923.18,
"low": 900.62,
"close": 917.99,
"adjClose": 913.02,
"volume": 2004200,
"unadjustedVolume": 2004200,
"change": 17.37,
"changePercent": 1.93,
"vwap": 913.93,
"label": "July 25, 23",
"changeOverTime": 0.0193
},
{
"date": "2023-07-24",
"open": 900.8,
"high": 905.44,
"low": 894.23,
"close": 901.59,
"adjClose": 896.71,
"volume": 1999200,
"unadjustedVolume": 1999200,
"change": 0.79,
"changePercent": 0.08769982,
"vwap": 900.42,
"label": "July 24, 23",
"changeOverTime": 0.0008769982
},
{
"date": "2023-07-21",
"open": 904.49,
"high": 911.15,
"low": 893.83,
"close": 896.75,
"adjClose": 891.89,
"volume": 7426100,
"unadjustedVolume": 7426100,
"change": -7.74,
"changePercent": -0.85573,
"vwap": 900.58,
"label": "July 21, 23",
"changeOverTime": -0.0085573
},
{
"date": "2023-07-20",
"open": 892.54,
"high": 907,
"low": 886,
"close": 888.34,
"adjClose": 883.53,
"volume": 2826800,
"unadjustedVolume": 2826800,
"change": -4.2,
"changePercent": -0.47057,
"vwap": 893.78,
"label": "July 20, 23",
"changeOverTime": -0.0047057
},
{
"date": "2023-07-19",
"open": 897.27,
"high": 905.97,
"low": 885.63,
"close": 901.37,
"adjClose": 896.49,
"volume": 2411800,
"unadjustedVolume": 2411800,
"change": 4.1,
"changePercent": 0.45694,
"vwap": 897.66,
"label": "July 19, 23",
"changeOverTime": 0.0045694
},
{
"date": "2023-07-18",
"open": 905.98,
"high": 909.9,
"low": 898.26,
"close": 903.43,
"adjClose": 898.54,
"volume": 2451800,
"unadjustedVolume": 2451800,
"change": -2.55,
"changePercent": -0.28146,
"vwap": 903.86,
"label": "July 18, 23",
"changeOverTime": -0.0028146
},
{
"date": "2023-07-17",
"open": 891.01,
"high": 913.21,
"low": 889.78,
"close": 910.35,
"adjClose": 905.42,
"volume": 2681900,
"unadjustedVolume": 2681900,
"change": 19.34,
"changePercent": 2.17,
"vwap": 904.45,
"label": "July 17, 23",
"changeOverTime": 0.0217
},
{
"date": "2023-07-14",
"open": 886.16,
"high": 903.35,
"low": 886.16,
"close": 888.58,
"adjClose": 883.77,
"volume": 1850300,
"unadjustedVolume": 1850300,
"change": 2.42,
"changePercent": 0.27309,
"vwap": 892.7,
"label": "July 14, 23",
"changeOverTime": 0.0027309
},
{
"date": "2023-07-13",
"open": 898.94,
"high": 898.94,
"low": 878.27,
"close": 890.36,
"adjClose": 885.54,
"volume": 2591200,
"unadjustedVolume": 2591200,
"change": -8.58,
"changePercent": -0.95446,
"vwap": 889.19,
"label": "July 13, 23",
"changeOverTime": -0.0095446
},
{
"date": "2023-07-12",
"open": 889,
"high": 897.59,
"low": 882,
"close": 889.95,
"adjClose": 885.13,
"volume": 2819700,
"unadjustedVolume": 2819700,
"change": 0.95,
"changePercent": 0.10686,
"vwap": 889.85,
"label": "July 12, 23",
"changeOverTime": 0.0010686
},
{
"date": "2023-07-11",
"open": 881.11,
"high": 883,
"low": 864.63,
"close": 882.05,
"adjClose": 877.27,
"volume": 2550400,
"unadjustedVolume": 2550400,
"change": 0.94,
"changePercent": 0.10668,
"vwap": 876.56,
"label": "July 11, 23",
"changeOverTime": 0.0010668
},
{
"date": "2023-07-10",
"open": 848.28,
"high": 879.17,
"low": 848.28,
"close": 877.73,
"adjClose": 872.98,
"volume": 3062200,
"unadjustedVolume": 3062200,
"change": 29.45,
"changePercent": 3.47,
"vwap": 868.39,
"label": "July 10, 23",
"changeOverTime": 0.0347
},
{
"date": "2023-07-07",
"open": 850.43,
"high": 857.99,
"low": 844.66,
"close": 846.75,
"adjClose": 842.16,
"volume": 1940100,
"unadjustedVolume": 1940100,
"change": -3.68,
"changePercent": -0.43272,
"vwap": 849.8,
"label": "July 07, 23",
"changeOverTime": -0.0043272
},
{
"date": "2023-07-06",
"open": 845,
"high": 853.9,
"low": 844.33,
"close": 848,
"adjClose": 843.41,
"volume": 2393900,
"unadjustedVolume": 2393900,
"change": 3,
"changePercent": 0.35503,
"vwap": 848.74,
"label": "July 06, 23",
"changeOverTime": 0.0035503
},
{
"date": "2023-07-05",
"open": 867.4,
"high": 876.9,
"low": 861.75,
"close": 861.86,
"adjClose": 857.19,
"volume": 1444000,
"unadjustedVolume": 1444000,
"change": -5.54,
"changePercent": -0.63869,
"vwap": 866.84,
"label": "July 05, 23",
"changeOverTime": -0.0063869
},
{
"date": "2023-07-03",
"open": 868.62,
"high": 876.73,
"low": 864.92,
"close": 876.44,
"adjClose": 871.69,
"volume": 903800,
"unadjustedVolume": 903800,
"change": 7.82,
"changePercent": 0.90028,
"vwap": 872.7,
"label": "July 03, 23",
"changeOverTime": 0.0090028
},
{
"date": "2023-06-30",
"open": 868.52,
"high": 874.57,
"low": 864.33,
"close": 867.43,
"adjClose": 862.73,
"volume": 2313900,
"unadjustedVolume": 2313900,
"change": -1.09,
"changePercent": -0.1255,
"vwap": 868.78,
"label": "June 30, 23",
"changeOverTime": -0.001255
},
{
"date": "2023-06-29",
"open": 854.45,
"high": 862.84,
"low": 846.41,
"close": 862.57,
"adjClose": 857.9,
"volume": 2338600,
"unadjustedVolume": 2338600,
"change": 8.12,
"changePercent": 0.95032,
"vwap": 857.27,
"label": "June 29, 23",
"changeOverTime": 0.0095032
},
{
"date": "2023-06-28",
"open": 838.73,
"high": 858.53,
"low": 837.06,
"close": 847.94,
"adjClose": 843.35,
"volume": 1944500,
"unadjustedVolume": 1944500,
"change": 9.21,
"changePercent": 1.1,
"vwap": 847.84,
"label": "June 28, 23",
"changeOverTime": 0.011
},
{
"date": "2023-06-27",
"open": 828.68,
"high": 850,
"low": 821,
"close": 848.4,
"adjClose": 843.8,
"volume": 2492300,
"unadjustedVolume": 2492300,
"change": 19.72,
"changePercent": 2.38,
"vwap": 839.8,
"label": "June 27, 23",
"changeOverTime": 0.0238
},
{
"date": "2023-06-26",
"open": 825,
"high": 837,
"low": 820.22,
"close": 821.63,
"adjClose": 817.18,
"volume": 2137200,
"unadjustedVolume": 2137200,
"change": -3.37,
"changePercent": -0.40848,
"vwap": 826.28,
"label": "June 26, 23",
"changeOverTime": -0.0040848
},
{
"date": "2023-06-23",
"open": 834.01,
"high": 836.02,
"low": 818.85,
"close": 822.15,
"adjClose": 817.7,
"volume": 3740700,
"unadjustedVolume": 3740700,
"change": -11.86,
"changePercent": -1.42,
"vwap": 825.67,
"label": "June 23, 23",
"changeOverTime": -0.0142
},
{
"date": "2023-06-22",
"open": 845.09,
"high": 848.91,
"low": 835.31,
"close": 842.43,
"adjClose": 837.87,
"volume": 2346400,
"unadjustedVolume": 2346400,
"change": -2.66,
"changePercent": -0.31476,
"vwap": 842.22,
"label": "June 22, 23",
"changeOverTime": -0.0031476
},
{
"date": "2023-06-21",
"open": 860,
"high": 866,
"low": 844.6,
"close": 847.66,
"adjClose": 843.07,
"volume": 2322900,
"unadjustedVolume": 2322900,
"change": -12.34,
"changePercent": -1.43,
"vwap": 852.75,
"label": "June 21, 23",
"changeOverTime": -0.0143
},
{
"date": "2023-06-20",
"open": 862.66,
"high": 877.07,
"low": 861.01,
"close": 868.03,
"adjClose": 858.75,
"volume": 2753500,
"unadjustedVolume": 2753500,
"change": 5.37,
"changePercent": 0.62249,
"vwap": 868.7,
"label": "June 20, 23",
"changeOverTime": 0.0062249
},
{
"date": "2023-06-16",
"open": 889.28,
"high": 889.95,
"low": 865.45,
"close": 868.11,
"adjClose": 858.83,
"volume": 6829200,
"unadjustedVolume": 6829200,
"change": -21.17,
"changePercent": -2.38,
"vwap": 874.5,
"label": "June 16, 23",
"changeOverTime": -0.0238
},
{
"date": "2023-06-15",
"open": 884.41,
"high": 887.97,
"low": 871.02,
"close": 883.43,
"adjClose": 873.99,
"volume": 3381400,
"unadjustedVolume": 3381400,
"change": -0.98,
"changePercent": -0.11081,
"vwap": 880.81,
"label": "June 15, 23",
"changeOverTime": -0.0011081
},
{
"date": "2023-06-14",
"open": 855.9,
"high": 888.54,
"low": 847.22,
"close": 886.18,
"adjClose": 876.71,
"volume": 4352400,
"unadjustedVolume": 4352400,
"change": 30.28,
"changePercent": 3.54,
"vwap": 873.98,
"label": "June 14, 23",
"changeOverTime": 0.0354
},
{
"date": "2023-06-13",
"open": 861.13,
"high": 863.26,
"low": 841,
"close": 851.12,
"adjClose": 842.02,
"volume": 3899000,
"unadjustedVolume": 3899000,
"change": -10.01,
"changePercent": -1.16,
"vwap": 851.79,
"label": "June 13, 23",
"changeOverTime": -0.0116
},
{
"date": "2023-06-12",
"open": 811.12,
"high": 858,
"low": 811.12,
"close": 855.36,
"adjClose": 846.22,
"volume": 5106500,
"unadjustedVolume": 5106500,
"change": 44.24,
"changePercent": 5.45,
"vwap": 841.49,
"label": "June 12, 23",
"changeOverTime": 0.0545
},
{
"date": "2023-06-09",
"open": 805.8,
"high": 817.75,
"low": 803.88,
"close": 804.62,
"adjClose": 796.02,
"volume": 1924100,
"unadjustedVolume": 1924100,
"change": -1.18,
"changePercent": -0.14644,
"vwap": 808.75,
"label": "June 09, 23",
"changeOverTime": -0.0014644
},
{
"date": "2023-06-08",
"open": 794.91,
"high": 805.01,
"low": 788.78,
"close": 804.2,
"adjClose": 795.61,
"volume": 2190900,
"unadjustedVolume": 2190900,
"change": 9.29,
"changePercent": 1.17,
"vwap": 799.33,
"label": "June 08, 23",
"changeOverTime": 0.0117
}
]
}