Revision control
Copy as Markdown
{
"symbol": "KLAC",
"historical": [
{
"date": "2023-12-07",
"open": 535.09,
"high": 543.31,
"low": 530.07,
"close": 541.23,
"adjClose": 541.23,
"volume": 679522,
"unadjustedVolume": 679393,
"change": 6.14,
"changePercent": 1.15,
"vwap": 539.61,
"label": "December 07, 23",
"changeOverTime": 0.0115
},
{
"date": "2023-12-06",
"open": 544.54,
"high": 545.59,
"low": 527.44,
"close": 528.61,
"adjClose": 528.61,
"volume": 766704,
"unadjustedVolume": 766700,
"change": -15.93,
"changePercent": -2.93,
"vwap": 531.75,
"label": "December 06, 23",
"changeOverTime": -0.0293
},
{
"date": "2023-12-05",
"open": 532.29,
"high": 537.37,
"low": 527.11,
"close": 537.23,
"adjClose": 537.23,
"volume": 578933,
"unadjustedVolume": 578900,
"change": 4.94,
"changePercent": 0.92807,
"vwap": 534.73,
"label": "December 05, 23",
"changeOverTime": 0.0092807
},
{
"date": "2023-12-04",
"open": 543.2,
"high": 545.5,
"low": 528.05,
"close": 539.59,
"adjClose": 539.59,
"volume": 889358,
"unadjustedVolume": 889300,
"change": -3.61,
"changePercent": -0.66458,
"vwap": 537.32,
"label": "December 04, 23",
"changeOverTime": -0.0066458
},
{
"date": "2023-12-01",
"open": 543.24,
"high": 550.23,
"low": 540.56,
"close": 549,
"adjClose": 549,
"volume": 617773,
"unadjustedVolume": 619900,
"change": 5.76,
"changePercent": 1.06,
"vwap": 547.35,
"label": "December 01, 23",
"changeOverTime": 0.0106
},
{
"date": "2023-11-30",
"open": 544.12,
"high": 547.66,
"low": 536.765,
"close": 544.62,
"adjClose": 544.62,
"volume": 2208540,
"unadjustedVolume": 2208500,
"change": 0.5,
"changePercent": 0.09189149,
"vwap": 543.85,
"label": "November 30, 23",
"changeOverTime": 0.0009189149
},
{
"date": "2023-11-29",
"open": 556.37,
"high": 557.5,
"low": 542.61,
"close": 544.07,
"adjClose": 544.07,
"volume": 1277471,
"unadjustedVolume": 1277500,
"change": -12.3,
"changePercent": -2.21,
"vwap": 546.59,
"label": "November 29, 23",
"changeOverTime": -0.0221
},
{
"date": "2023-11-28",
"open": 549.16,
"high": 554.6,
"low": 543.85,
"close": 547.14,
"adjClose": 547.14,
"volume": 965676,
"unadjustedVolume": 965500,
"change": -2.02,
"changePercent": -0.36783,
"vwap": 547.98,
"label": "November 28, 23",
"changeOverTime": -0.0036783
},
{
"date": "2023-11-27",
"open": 555.33,
"high": 562,
"low": 553.3,
"close": 556.95,
"adjClose": 556.95,
"volume": 588541,
"unadjustedVolume": 588400,
"change": 1.62,
"changePercent": 0.29172,
"vwap": 557.84,
"label": "November 27, 23",
"changeOverTime": 0.0029172
},
{
"date": "2023-11-24",
"open": 552.47,
"high": 557.2158,
"low": 551.47,
"close": 555.64,
"adjClose": 555.64,
"volume": 306466,
"unadjustedVolume": 306500,
"change": 3.17,
"changePercent": 0.57379,
"vwap": 555.33,
"label": "November 24, 23",
"changeOverTime": 0.0057379
},
{
"date": "2023-11-22",
"open": 556.32,
"high": 562.84,
"low": 549.975,
"close": 554.17,
"adjClose": 554.17,
"volume": 594433,
"unadjustedVolume": 594400,
"change": -2.15,
"changePercent": -0.38647,
"vwap": 554.99,
"label": "November 22, 23",
"changeOverTime": -0.0038647
},
{
"date": "2023-11-21",
"open": 555.37,
"high": 555.94,
"low": 547.54,
"close": 550.69,
"adjClose": 550.69,
"volume": 910417,
"unadjustedVolume": 910300,
"change": -4.68,
"changePercent": -0.84268,
"vwap": 551.14,
"label": "November 21, 23",
"changeOverTime": -0.0084268
},
{
"date": "2023-11-20",
"open": 542.2,
"high": 559.42,
"low": 542.2,
"close": 557.75,
"adjClose": 557.75,
"volume": 817565,
"unadjustedVolume": 817400,
"change": 15.55,
"changePercent": 2.87,
"vwap": 555.24,
"label": "November 20, 23",
"changeOverTime": 0.0287
},
{
"date": "2023-11-17",
"open": 531.77,
"high": 546.21,
"low": 529.76,
"close": 544.54,
"adjClose": 544.54,
"volume": 1315624,
"unadjustedVolume": 1315600,
"change": 12.77,
"changePercent": 2.4,
"vwap": 542.67,
"label": "November 17, 23",
"changeOverTime": 0.024
},
{
"date": "2023-11-16",
"open": 544.8,
"high": 550.2903,
"low": 543.8,
"close": 545.39,
"adjClose": 545.39,
"volume": 1193766,
"unadjustedVolume": 1193800,
"change": 0.59,
"changePercent": 0.1083,
"vwap": 545.7,
"label": "November 16, 23",
"changeOverTime": 0.001083
},
{
"date": "2023-11-15",
"open": 548.89,
"high": 550.67,
"low": 541.58,
"close": 545.4,
"adjClose": 545.4,
"volume": 881447,
"unadjustedVolume": 881300,
"change": -3.49,
"changePercent": -0.63583,
"vwap": 546.07,
"label": "November 15, 23",
"changeOverTime": -0.0063583
},
{
"date": "2023-11-14",
"open": 540.79,
"high": 546.25,
"low": 534.27,
"close": 545.44,
"adjClose": 545.44,
"volume": 1130484,
"unadjustedVolume": 1130400,
"change": 4.65,
"changePercent": 0.85985,
"vwap": 543.62,
"label": "November 14, 23",
"changeOverTime": 0.0085985
},
{
"date": "2023-11-13",
"open": 530,
"high": 531.99,
"low": 524.025,
"close": 528.25,
"adjClose": 526.8,
"volume": 1045184,
"unadjustedVolume": 1045200,
"change": -1.75,
"changePercent": -0.33019,
"vwap": 528.07,
"label": "November 13, 23",
"changeOverTime": -0.0033019
},
{
"date": "2023-11-10",
"open": 516.05,
"high": 536.14,
"low": 512.02,
"close": 534.25,
"adjClose": 532.78,
"volume": 1295179,
"unadjustedVolume": 1295000,
"change": 18.2,
"changePercent": 3.53,
"vwap": 531.14,
"label": "November 10, 23",
"changeOverTime": 0.0353
},
{
"date": "2023-11-09",
"open": 511.34,
"high": 521,
"low": 505.5,
"close": 506.39,
"adjClose": 505,
"volume": 1019797,
"unadjustedVolume": 1019800,
"change": -4.95,
"changePercent": -0.96804,
"vwap": 510.09,
"label": "November 09, 23",
"changeOverTime": -0.0096804
},
{
"date": "2023-11-08",
"open": 505.42,
"high": 511.68,
"low": 504.6601,
"close": 511.16,
"adjClose": 509.76,
"volume": 881419,
"unadjustedVolume": 881200,
"change": 5.74,
"changePercent": 1.14,
"vwap": 509.42,
"label": "November 08, 23",
"changeOverTime": 0.0114
},
{
"date": "2023-11-07",
"open": 499.31,
"high": 507.39,
"low": 498.57,
"close": 503.12,
"adjClose": 501.74,
"volume": 611400,
"unadjustedVolume": 611400,
"change": 3.81,
"changePercent": 0.76305,
"vwap": 503.03,
"label": "November 07, 23",
"changeOverTime": 0.0076305
},
{
"date": "2023-11-06",
"open": 500.8,
"high": 503.67,
"low": 495.1,
"close": 498.86,
"adjClose": 497.49,
"volume": 705900,
"unadjustedVolume": 705900,
"change": -1.94,
"changePercent": -0.38738,
"vwap": 499.21,
"label": "November 06, 23",
"changeOverTime": -0.0038738
},
{
"date": "2023-11-03",
"open": 494.19,
"high": 503.48,
"low": 493.6,
"close": 499.62,
"adjClose": 498.25,
"volume": 760800,
"unadjustedVolume": 760800,
"change": 5.43,
"changePercent": 1.1,
"vwap": 498.9,
"label": "November 03, 23",
"changeOverTime": 0.011
},
{
"date": "2023-11-02",
"open": 488.63,
"high": 493.41,
"low": 484.33,
"close": 489.34,
"adjClose": 488,
"volume": 1254800,
"unadjustedVolume": 1254800,
"change": 0.71,
"changePercent": 0.1453,
"vwap": 489.03,
"label": "November 02, 23",
"changeOverTime": 0.001453
},
{
"date": "2023-11-01",
"open": 472.29,
"high": 477.22,
"low": 465.77,
"close": 476.53,
"adjClose": 475.22,
"volume": 1238900,
"unadjustedVolume": 1238900,
"change": 4.24,
"changePercent": 0.89775,
"vwap": 473.17,
"label": "November 01, 23",
"changeOverTime": 0.0089775
},
{
"date": "2023-10-31",
"open": 459.7,
"high": 474.43,
"low": 453.5,
"close": 469.7,
"adjClose": 468.41,
"volume": 1315300,
"unadjustedVolume": 1315300,
"change": 10,
"changePercent": 2.18,
"vwap": 465.88,
"label": "October 31, 23",
"changeOverTime": 0.0218
},
{
"date": "2023-10-30",
"open": 458.27,
"high": 463.23,
"low": 452.03,
"close": 459.54,
"adjClose": 458.28,
"volume": 688000,
"unadjustedVolume": 688000,
"change": 1.27,
"changePercent": 0.27713,
"vwap": 458.27,
"label": "October 30, 23",
"changeOverTime": 0.0027713
},
{
"date": "2023-10-27",
"open": 458.65,
"high": 464.23,
"low": 455,
"close": 457.93,
"adjClose": 456.67,
"volume": 746200,
"unadjustedVolume": 746200,
"change": -0.72,
"changePercent": -0.15698,
"vwap": 459.05,
"label": "October 27, 23",
"changeOverTime": -0.0015698
},
{
"date": "2023-10-26",
"open": 458.64,
"high": 478.44,
"low": 452.01,
"close": 458.24,
"adjClose": 456.98,
"volume": 1589100,
"unadjustedVolume": 1589100,
"change": -0.4,
"changePercent": -0.08721437,
"vwap": 462.9,
"label": "October 26, 23",
"changeOverTime": -0.0008721437
},
{
"date": "2023-10-25",
"open": 464.01,
"high": 467.21,
"low": 452.45,
"close": 454.84,
"adjClose": 453.59,
"volume": 1515100,
"unadjustedVolume": 1515100,
"change": -9.17,
"changePercent": -1.98,
"vwap": 458.17,
"label": "October 25, 23",
"changeOverTime": -0.0198
},
{
"date": "2023-10-24",
"open": 467.99,
"high": 472.34,
"low": 463.59,
"close": 470.26,
"adjClose": 468.97,
"volume": 855500,
"unadjustedVolume": 855500,
"change": 2.27,
"changePercent": 0.48505,
"vwap": 468.73,
"label": "October 24, 23",
"changeOverTime": 0.0048505
},
{
"date": "2023-10-23",
"open": 459,
"high": 469.08,
"low": 455.08,
"close": 462.56,
"adjClose": 461.29,
"volume": 620100,
"unadjustedVolume": 620100,
"change": 3.56,
"changePercent": 0.7756,
"vwap": 462.24,
"label": "October 23, 23",
"changeOverTime": 0.007756
},
{
"date": "2023-10-20",
"open": 465.05,
"high": 470.84,
"low": 461.48,
"close": 462.44,
"adjClose": 461.17,
"volume": 914300,
"unadjustedVolume": 914300,
"change": -2.61,
"changePercent": -0.56123,
"vwap": 464.92,
"label": "October 20, 23",
"changeOverTime": -0.0056123
},
{
"date": "2023-10-19",
"open": 485.94,
"high": 485.94,
"low": 462.08,
"close": 465.05,
"adjClose": 463.77,
"volume": 1245400,
"unadjustedVolume": 1245400,
"change": -20.89,
"changePercent": -4.3,
"vwap": 471.02,
"label": "October 19, 23",
"changeOverTime": -0.043
},
{
"date": "2023-10-18",
"open": 478.47,
"high": 483,
"low": 470.58,
"close": 479.4,
"adjClose": 478.08,
"volume": 800400,
"unadjustedVolume": 800400,
"change": 0.93,
"changePercent": 0.19437,
"vwap": 477.66,
"label": "October 18, 23",
"changeOverTime": 0.0019437
},
{
"date": "2023-10-17",
"open": 483.94,
"high": 487.57,
"low": 473.12,
"close": 486.35,
"adjClose": 485.02,
"volume": 777400,
"unadjustedVolume": 777400,
"change": 2.41,
"changePercent": 0.498,
"vwap": 482.35,
"label": "October 17, 23",
"changeOverTime": 0.00498
},
{
"date": "2023-10-16",
"open": 486.81,
"high": 494.97,
"low": 485.2,
"close": 491.21,
"adjClose": 489.86,
"volume": 806000,
"unadjustedVolume": 806000,
"change": 4.4,
"changePercent": 0.90384,
"vwap": 490.46,
"label": "October 16, 23",
"changeOverTime": 0.0090384
},
{
"date": "2023-10-13",
"open": 501.11,
"high": 504.65,
"low": 484.53,
"close": 486.81,
"adjClose": 485.47,
"volume": 1157100,
"unadjustedVolume": 1157100,
"change": -14.3,
"changePercent": -2.85,
"vwap": 492,
"label": "October 13, 23",
"changeOverTime": -0.0285
},
{
"date": "2023-10-12",
"open": 485,
"high": 506.92,
"low": 485,
"close": 501.11,
"adjClose": 499.73,
"volume": 1428800,
"unadjustedVolume": 1428800,
"change": 16.11,
"changePercent": 3.32,
"vwap": 497.68,
"label": "October 12, 23",
"changeOverTime": 0.0332
},
{
"date": "2023-10-11",
"open": 476.75,
"high": 483.19,
"low": 475.87,
"close": 482.63,
"adjClose": 481.31,
"volume": 913000,
"unadjustedVolume": 913000,
"change": 5.88,
"changePercent": 1.23,
"vwap": 480.56,
"label": "October 11, 23",
"changeOverTime": 0.0123
},
{
"date": "2023-10-10",
"open": 469.08,
"high": 477.6,
"low": 467.12,
"close": 474.14,
"adjClose": 472.84,
"volume": 839300,
"unadjustedVolume": 839300,
"change": 5.06,
"changePercent": 1.08,
"vwap": 472.95,
"label": "October 10, 23",
"changeOverTime": 0.0108
},
{
"date": "2023-10-09",
"open": 462.54,
"high": 467.65,
"low": 459,
"close": 466.77,
"adjClose": 465.49,
"volume": 634600,
"unadjustedVolume": 634600,
"change": 4.23,
"changePercent": 0.91452,
"vwap": 464.47,
"label": "October 09, 23",
"changeOverTime": 0.0091452
},
{
"date": "2023-10-06",
"open": 455.95,
"high": 471.14,
"low": 449.35,
"close": 468.05,
"adjClose": 466.77,
"volume": 995900,
"unadjustedVolume": 995900,
"change": 12.1,
"changePercent": 2.65,
"vwap": 462.85,
"label": "October 06, 23",
"changeOverTime": 0.0265
},
{
"date": "2023-10-05",
"open": 461.31,
"high": 464.57,
"low": 456.17,
"close": 461.08,
"adjClose": 459.81,
"volume": 881900,
"unadjustedVolume": 881900,
"change": -0.23,
"changePercent": -0.04985801,
"vwap": 460.61,
"label": "October 05, 23",
"changeOverTime": -0.0004985801
},
{
"date": "2023-10-04",
"open": 455.26,
"high": 462.03,
"low": 452.33,
"close": 461.05,
"adjClose": 459.78,
"volume": 748400,
"unadjustedVolume": 748400,
"change": 5.79,
"changePercent": 1.27,
"vwap": 458.47,
"label": "October 04, 23",
"changeOverTime": 0.0127
},
{
"date": "2023-10-03",
"open": 455.66,
"high": 463.52,
"low": 448.31,
"close": 451.84,
"adjClose": 450.6,
"volume": 758800,
"unadjustedVolume": 758800,
"change": -3.82,
"changePercent": -0.83834,
"vwap": 454.56,
"label": "October 03, 23",
"changeOverTime": -0.0083834
},
{
"date": "2023-10-02",
"open": 459.1,
"high": 466.09,
"low": 454.93,
"close": 460.63,
"adjClose": 459.37,
"volume": 716500,
"unadjustedVolume": 716500,
"change": 1.53,
"changePercent": 0.33326,
"vwap": 460.55,
"label": "October 02, 23",
"changeOverTime": 0.0033326
},
{
"date": "2023-09-29",
"open": 466.65,
"high": 469.23,
"low": 457.8,
"close": 458.66,
"adjClose": 457.4,
"volume": 815400,
"unadjustedVolume": 815400,
"change": -7.99,
"changePercent": -1.71,
"vwap": 461.9,
"label": "September 29, 23",
"changeOverTime": -0.0171
},
{
"date": "2023-09-28",
"open": 444.69,
"high": 463.01,
"low": 443.71,
"close": 458.09,
"adjClose": 456.83,
"volume": 851800,
"unadjustedVolume": 851800,
"change": 13.4,
"changePercent": 3.01,
"vwap": 454.94,
"label": "September 28, 23",
"changeOverTime": 0.0301
},
{
"date": "2023-09-27",
"open": 450.1,
"high": 451.62,
"low": 440.15,
"close": 445.56,
"adjClose": 444.34,
"volume": 1059600,
"unadjustedVolume": 1059600,
"change": -4.54,
"changePercent": -1.01,
"vwap": 445.78,
"label": "September 27, 23",
"changeOverTime": -0.0101
},
{
"date": "2023-09-26",
"open": 450.45,
"high": 451.64,
"low": 442.69,
"close": 445.16,
"adjClose": 443.94,
"volume": 1008200,
"unadjustedVolume": 1008200,
"change": -5.29,
"changePercent": -1.17,
"vwap": 446.5,
"label": "September 26, 23",
"changeOverTime": -0.0117
},
{
"date": "2023-09-25",
"open": 448.99,
"high": 456.32,
"low": 447.01,
"close": 455.39,
"adjClose": 454.14,
"volume": 630500,
"unadjustedVolume": 630500,
"change": 6.4,
"changePercent": 1.43,
"vwap": 452.91,
"label": "September 25, 23",
"changeOverTime": 0.0143
},
{
"date": "2023-09-22",
"open": 451.51,
"high": 458.76,
"low": 450.73,
"close": 451.82,
"adjClose": 450.58,
"volume": 800800,
"unadjustedVolume": 800800,
"change": 0.31,
"changePercent": 0.0686585,
"vwap": 453.77,
"label": "September 22, 23",
"changeOverTime": 0.000686585
},
{
"date": "2023-09-21",
"open": 446,
"high": 450.44,
"low": 444.55,
"close": 446.92,
"adjClose": 445.69,
"volume": 1055100,
"unadjustedVolume": 1055100,
"change": 0.92,
"changePercent": 0.20628,
"vwap": 447.3,
"label": "September 21, 23",
"changeOverTime": 0.0020628
},
{
"date": "2023-09-20",
"open": 460,
"high": 462,
"low": 451.91,
"close": 452.18,
"adjClose": 450.94,
"volume": 709800,
"unadjustedVolume": 709800,
"change": -7.82,
"changePercent": -1.7,
"vwap": 455.36,
"label": "September 20, 23",
"changeOverTime": -0.017
},
{
"date": "2023-09-19",
"open": 456.58,
"high": 458.72,
"low": 451.65,
"close": 457.31,
"adjClose": 456.05,
"volume": 663500,
"unadjustedVolume": 663500,
"change": 0.73,
"changePercent": 0.15988,
"vwap": 455.89,
"label": "September 19, 23",
"changeOverTime": 0.0015988
},
{
"date": "2023-09-18",
"open": 455.43,
"high": 460.96,
"low": 452,
"close": 456.51,
"adjClose": 455.26,
"volume": 1178400,
"unadjustedVolume": 1178400,
"change": 1.08,
"changePercent": 0.23714,
"vwap": 456.49,
"label": "September 18, 23",
"changeOverTime": 0.0023714
},
{
"date": "2023-09-15",
"open": 472.24,
"high": 472.67,
"low": 451.33,
"close": 454.22,
"adjClose": 452.97,
"volume": 2831400,
"unadjustedVolume": 2831400,
"change": -18.02,
"changePercent": -3.82,
"vwap": 459.41,
"label": "September 15, 23",
"changeOverTime": -0.0382
},
{
"date": "2023-09-14",
"open": 488.59,
"high": 490,
"low": 479.24,
"close": 479.9,
"adjClose": 478.58,
"volume": 899200,
"unadjustedVolume": 899200,
"change": -8.69,
"changePercent": -1.78,
"vwap": 483.05,
"label": "September 14, 23",
"changeOverTime": -0.0178
},
{
"date": "2023-09-13",
"open": 483.98,
"high": 491.26,
"low": 482.38,
"close": 483.6,
"adjClose": 482.27,
"volume": 837400,
"unadjustedVolume": 837400,
"change": -0.38,
"changePercent": -0.07851564,
"vwap": 485.75,
"label": "September 13, 23",
"changeOverTime": -0.0007851564
},
{
"date": "2023-09-12",
"open": 488.07,
"high": 495.6,
"low": 484.83,
"close": 485.8,
"adjClose": 484.47,
"volume": 805500,
"unadjustedVolume": 805500,
"change": -2.27,
"changePercent": -0.4651,
"vwap": 488.74,
"label": "September 12, 23",
"changeOverTime": -0.004651
},
{
"date": "2023-09-11",
"open": 504.39,
"high": 506.47,
"low": 485.54,
"close": 494.16,
"adjClose": 492.8,
"volume": 901100,
"unadjustedVolume": 901100,
"change": -10.23,
"changePercent": -2.03,
"vwap": 495.39,
"label": "September 11, 23",
"changeOverTime": -0.0203
},
{
"date": "2023-09-08",
"open": 495.01,
"high": 498.55,
"low": 494.01,
"close": 497.73,
"adjClose": 496.36,
"volume": 868900,
"unadjustedVolume": 868900,
"change": 2.72,
"changePercent": 0.54948,
"vwap": 496.76,
"label": "September 08, 23",
"changeOverTime": 0.0054948
},
{
"date": "2023-09-07",
"open": 503.28,
"high": 503.28,
"low": 488.17,
"close": 497.18,
"adjClose": 495.82,
"volume": 1269900,
"unadjustedVolume": 1269900,
"change": -6.1,
"changePercent": -1.21,
"vwap": 496.21,
"label": "September 07, 23",
"changeOverTime": -0.0121
},
{
"date": "2023-09-06",
"open": 509.35,
"high": 520.19,
"low": 506.71,
"close": 513.47,
"adjClose": 512.06,
"volume": 714600,
"unadjustedVolume": 714600,
"change": 4.12,
"changePercent": 0.80887,
"vwap": 513.46,
"label": "September 06, 23",
"changeOverTime": 0.0080887
},
{
"date": "2023-09-05",
"open": 507.01,
"high": 516.98,
"low": 503.44,
"close": 512.55,
"adjClose": 511.14,
"volume": 780900,
"unadjustedVolume": 780900,
"change": 5.54,
"changePercent": 1.09,
"vwap": 510.99,
"label": "September 05, 23",
"changeOverTime": 0.0109
},
{
"date": "2023-09-01",
"open": 503.58,
"high": 508.73,
"low": 498.43,
"close": 507.02,
"adjClose": 505.63,
"volume": 655800,
"unadjustedVolume": 655800,
"change": 3.44,
"changePercent": 0.68311,
"vwap": 504.73,
"label": "September 01, 23",
"changeOverTime": 0.0068311
},
{
"date": "2023-08-31",
"open": 495.15,
"high": 505.61,
"low": 493.9,
"close": 501.87,
"adjClose": 500.49,
"volume": 914900,
"unadjustedVolume": 914900,
"change": 6.72,
"changePercent": 1.36,
"vwap": 500.46,
"label": "August 31, 23",
"changeOverTime": 0.0136
},
{
"date": "2023-08-30",
"open": 498.38,
"high": 500.96,
"low": 491.01,
"close": 498.3,
"adjClose": 496.93,
"volume": 658100,
"unadjustedVolume": 658100,
"change": -0.08,
"changePercent": -0.01605201,
"vwap": 496.76,
"label": "August 30, 23",
"changeOverTime": -0.0001605201
},
{
"date": "2023-08-29",
"open": 483.33,
"high": 501,
"low": 482.17,
"close": 497.88,
"adjClose": 496.51,
"volume": 831800,
"unadjustedVolume": 831800,
"change": 14.55,
"changePercent": 3.01,
"vwap": 493.68,
"label": "August 29, 23",
"changeOverTime": 0.0301
},
{
"date": "2023-08-28",
"open": 484.37,
"high": 489.32,
"low": 481.65,
"close": 486.49,
"adjClose": 485.15,
"volume": 598200,
"unadjustedVolume": 598200,
"change": 2.12,
"changePercent": 0.43768,
"vwap": 485.82,
"label": "August 28, 23",
"changeOverTime": 0.0043768
},
{
"date": "2023-08-25",
"open": 476.5,
"high": 483.83,
"low": 470.1,
"close": 481.73,
"adjClose": 480.41,
"volume": 1104600,
"unadjustedVolume": 1104600,
"change": 5.23,
"changePercent": 1.1,
"vwap": 478.55,
"label": "August 25, 23",
"changeOverTime": 0.011
},
{
"date": "2023-08-24",
"open": 500.75,
"high": 503.3,
"low": 475.36,
"close": 476.4,
"adjClose": 475.09,
"volume": 1245700,
"unadjustedVolume": 1245700,
"change": -24.35,
"changePercent": -4.86,
"vwap": 485.02,
"label": "August 24, 23",
"changeOverTime": -0.0486
},
{
"date": "2023-08-23",
"open": 489.02,
"high": 497.4,
"low": 485.59,
"close": 494.32,
"adjClose": 492.96,
"volume": 820300,
"unadjustedVolume": 820300,
"change": 5.3,
"changePercent": 1.08,
"vwap": 492.44,
"label": "August 23, 23",
"changeOverTime": 0.0108
},
{
"date": "2023-08-22",
"open": 495.3,
"high": 496.2,
"low": 483.9,
"close": 486.72,
"adjClose": 485.38,
"volume": 592300,
"unadjustedVolume": 592300,
"change": -8.58,
"changePercent": -1.73,
"vwap": 488.94,
"label": "August 22, 23",
"changeOverTime": -0.0173
},
{
"date": "2023-08-21",
"open": 478.73,
"high": 492.47,
"low": 478.73,
"close": 490.71,
"adjClose": 489.36,
"volume": 843200,
"unadjustedVolume": 843200,
"change": 11.98,
"changePercent": 2.5,
"vwap": 487.3,
"label": "August 21, 23",
"changeOverTime": 0.025
},
{
"date": "2023-08-18",
"open": 469.41,
"high": 481.15,
"low": 468.13,
"close": 477.96,
"adjClose": 476.65,
"volume": 766300,
"unadjustedVolume": 766300,
"change": 8.55,
"changePercent": 1.82,
"vwap": 475.75,
"label": "August 18, 23",
"changeOverTime": 0.0182
},
{
"date": "2023-08-17",
"open": 476.03,
"high": 480.2,
"low": 472.26,
"close": 472.95,
"adjClose": 471.65,
"volume": 843300,
"unadjustedVolume": 843300,
"change": -3.08,
"changePercent": -0.64702,
"vwap": 475.14,
"label": "August 17, 23",
"changeOverTime": -0.0064702
},
{
"date": "2023-08-16",
"open": 484.38,
"high": 488.02,
"low": 473.52,
"close": 474,
"adjClose": 472.7,
"volume": 803100,
"unadjustedVolume": 803100,
"change": -10.38,
"changePercent": -2.14,
"vwap": 478.51,
"label": "August 16, 23",
"changeOverTime": -0.0214
},
{
"date": "2023-08-15",
"open": 486.75,
"high": 487.99,
"low": 481.97,
"close": 483.53,
"adjClose": 482.2,
"volume": 654900,
"unadjustedVolume": 654900,
"change": -3.22,
"changePercent": -0.66153,
"vwap": 484.5,
"label": "August 15, 23",
"changeOverTime": -0.0066153
},
{
"date": "2023-08-14",
"open": 474.55,
"high": 491.96,
"low": 473.94,
"close": 490.89,
"adjClose": 489.54,
"volume": 1207700,
"unadjustedVolume": 1207700,
"change": 16.34,
"changePercent": 3.44,
"vwap": 485.6,
"label": "August 14, 23",
"changeOverTime": 0.0344
},
{
"date": "2023-08-11",
"open": 490.01,
"high": 490.12,
"low": 478.06,
"close": 478.98,
"adjClose": 476.37,
"volume": 868400,
"unadjustedVolume": 868400,
"change": -11.03,
"changePercent": -2.25,
"vwap": 482.39,
"label": "August 11, 23",
"changeOverTime": -0.0225
},
{
"date": "2023-08-10",
"open": 500.03,
"high": 508.33,
"low": 493.09,
"close": 496.29,
"adjClose": 493.58,
"volume": 942000,
"unadjustedVolume": 942000,
"change": -3.74,
"changePercent": -0.74796,
"vwap": 499.24,
"label": "August 10, 23",
"changeOverTime": -0.0074796
},
{
"date": "2023-08-09",
"open": 500.7,
"high": 501.87,
"low": 494.13,
"close": 494.46,
"adjClose": 491.76,
"volume": 825600,
"unadjustedVolume": 825600,
"change": -6.24,
"changePercent": -1.25,
"vwap": 496.82,
"label": "August 09, 23",
"changeOverTime": -0.0125
},
{
"date": "2023-08-08",
"open": 500.33,
"high": 501.02,
"low": 491.59,
"close": 498.64,
"adjClose": 495.92,
"volume": 1113000,
"unadjustedVolume": 1113000,
"change": -1.69,
"changePercent": -0.33778,
"vwap": 497.08,
"label": "August 08, 23",
"changeOverTime": -0.0033778
},
{
"date": "2023-08-07",
"open": 500,
"high": 507.45,
"low": 498.99,
"close": 506.44,
"adjClose": 503.68,
"volume": 756800,
"unadjustedVolume": 756800,
"change": 6.44,
"changePercent": 1.29,
"vwap": 504.29,
"label": "August 07, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-08-04",
"open": 501.02,
"high": 503.53,
"low": 492.5,
"close": 496.47,
"adjClose": 493.76,
"volume": 727200,
"unadjustedVolume": 727200,
"change": -4.55,
"changePercent": -0.90815,
"vwap": 497.5,
"label": "August 04, 23",
"changeOverTime": -0.0090815
},
{
"date": "2023-08-03",
"open": 497.27,
"high": 504.09,
"low": 491.1,
"close": 502.33,
"adjClose": 499.59,
"volume": 870000,
"unadjustedVolume": 870000,
"change": 5.06,
"changePercent": 1.02,
"vwap": 499.17,
"label": "August 03, 23",
"changeOverTime": 0.0102
},
{
"date": "2023-08-02",
"open": 504.6,
"high": 506.66,
"low": 494.75,
"close": 499.57,
"adjClose": 496.85,
"volume": 1363500,
"unadjustedVolume": 1363500,
"change": -5.03,
"changePercent": -0.99683,
"vwap": 500.33,
"label": "August 02, 23",
"changeOverTime": -0.0099683
},
{
"date": "2023-08-01",
"open": 513.97,
"high": 517.3,
"low": 510.36,
"close": 514.28,
"adjClose": 511.48,
"volume": 859700,
"unadjustedVolume": 859700,
"change": 0.31,
"changePercent": 0.0603148,
"vwap": 513.98,
"label": "August 01, 23",
"changeOverTime": 0.000603148
},
{
"date": "2023-07-31",
"open": 512.01,
"high": 516.77,
"low": 506.22,
"close": 513.95,
"adjClose": 511.15,
"volume": 1093000,
"unadjustedVolume": 1093000,
"change": 1.94,
"changePercent": 0.3789,
"vwap": 512.31,
"label": "July 31, 23",
"changeOverTime": 0.003789
},
{
"date": "2023-07-28",
"open": 500,
"high": 513.5,
"low": 488.14,
"close": 511.01,
"adjClose": 508.22,
"volume": 2019300,
"unadjustedVolume": 2019300,
"change": 11.01,
"changePercent": 2.2,
"vwap": 504.22,
"label": "July 28, 23",
"changeOverTime": 0.022
},
{
"date": "2023-07-27",
"open": 475,
"high": 495.29,
"low": 475,
"close": 482.35,
"adjClose": 479.72,
"volume": 1951200,
"unadjustedVolume": 1951200,
"change": 7.35,
"changePercent": 1.55,
"vwap": 484.21,
"label": "July 27, 23",
"changeOverTime": 0.0155
},
{
"date": "2023-07-26",
"open": 459.4,
"high": 463.1,
"low": 453,
"close": 457.85,
"adjClose": 455.35,
"volume": 847100,
"unadjustedVolume": 847100,
"change": -1.55,
"changePercent": -0.3374,
"vwap": 457.98,
"label": "July 26, 23",
"changeOverTime": -0.003374
},
{
"date": "2023-07-25",
"open": 463.19,
"high": 470.32,
"low": 463.05,
"close": 466.11,
"adjClose": 463.57,
"volume": 788200,
"unadjustedVolume": 788200,
"change": 2.92,
"changePercent": 0.63041,
"vwap": 466.49,
"label": "July 25, 23",
"changeOverTime": 0.0063041
},
{
"date": "2023-07-24",
"open": 457.49,
"high": 462.61,
"low": 456.13,
"close": 460.98,
"adjClose": 458.47,
"volume": 740200,
"unadjustedVolume": 740200,
"change": 3.49,
"changePercent": 0.76286,
"vwap": 459.91,
"label": "July 24, 23",
"changeOverTime": 0.0076286
},
{
"date": "2023-07-21",
"open": 456.92,
"high": 462.11,
"low": 453.51,
"close": 458.56,
"adjClose": 456.06,
"volume": 2613000,
"unadjustedVolume": 2613000,
"change": 1.64,
"changePercent": 0.35892,
"vwap": 458.06,
"label": "July 21, 23",
"changeOverTime": 0.0035892
},
{
"date": "2023-07-20",
"open": 458.69,
"high": 459.82,
"low": 448.99,
"close": 450.1,
"adjClose": 447.65,
"volume": 1813900,
"unadjustedVolume": 1813900,
"change": -8.59,
"changePercent": -1.87,
"vwap": 452.97,
"label": "July 20, 23",
"changeOverTime": -0.0187
},
{
"date": "2023-07-19",
"open": 483,
"high": 484.73,
"low": 468.76,
"close": 470.59,
"adjClose": 468.02,
"volume": 1137300,
"unadjustedVolume": 1137300,
"change": -12.41,
"changePercent": -2.57,
"vwap": 474.69,
"label": "July 19, 23",
"changeOverTime": -0.0257
},
{
"date": "2023-07-18",
"open": 484.48,
"high": 486.23,
"low": 477.6,
"close": 484.06,
"adjClose": 481.42,
"volume": 859000,
"unadjustedVolume": 859000,
"change": -0.42,
"changePercent": -0.08669089,
"vwap": 482.63,
"label": "July 18, 23",
"changeOverTime": -0.0008669089
},
{
"date": "2023-07-17",
"open": 476.41,
"high": 493.53,
"low": 476.18,
"close": 490.38,
"adjClose": 487.71,
"volume": 816200,
"unadjustedVolume": 816200,
"change": 13.97,
"changePercent": 2.93,
"vwap": 486.7,
"label": "July 17, 23",
"changeOverTime": 0.0293
},
{
"date": "2023-07-14",
"open": 478.16,
"high": 481.81,
"low": 471.76,
"close": 474.79,
"adjClose": 472.2,
"volume": 828400,
"unadjustedVolume": 828400,
"change": -3.37,
"changePercent": -0.70479,
"vwap": 476.12,
"label": "July 14, 23",
"changeOverTime": -0.0070479
},
{
"date": "2023-07-13",
"open": 471.23,
"high": 477.58,
"low": 468.98,
"close": 475.82,
"adjClose": 473.23,
"volume": 803100,
"unadjustedVolume": 803100,
"change": 4.59,
"changePercent": 0.97405,
"vwap": 474.13,
"label": "July 13, 23",
"changeOverTime": 0.0097405
},
{
"date": "2023-07-12",
"open": 466.42,
"high": 467.45,
"low": 459.82,
"close": 466.07,
"adjClose": 463.53,
"volume": 874500,
"unadjustedVolume": 874500,
"change": -0.35,
"changePercent": -0.07503966,
"vwap": 464.45,
"label": "July 12, 23",
"changeOverTime": -0.0007503966
},
{
"date": "2023-07-11",
"open": 467.81,
"high": 467.81,
"low": 451.54,
"close": 459.48,
"adjClose": 456.98,
"volume": 687100,
"unadjustedVolume": 687100,
"change": -8.33,
"changePercent": -1.78,
"vwap": 459.61,
"label": "July 11, 23",
"changeOverTime": -0.0178
},
{
"date": "2023-07-10",
"open": 456.38,
"high": 469.74,
"low": 456.38,
"close": 467.66,
"adjClose": 465.11,
"volume": 935700,
"unadjustedVolume": 935700,
"change": 11.28,
"changePercent": 2.47,
"vwap": 464.59,
"label": "July 10, 23",
"changeOverTime": 0.0247
},
{
"date": "2023-07-07",
"open": 455.91,
"high": 465.96,
"low": 454.1,
"close": 455.83,
"adjClose": 453.35,
"volume": 926600,
"unadjustedVolume": 926600,
"change": -0.08,
"changePercent": -0.01754732,
"vwap": 458.63,
"label": "July 07, 23",
"changeOverTime": -0.0001754732
},
{
"date": "2023-07-06",
"open": 463,
"high": 465.05,
"low": 453.6,
"close": 461.54,
"adjClose": 459.02,
"volume": 1245000,
"unadjustedVolume": 1245000,
"change": -1.46,
"changePercent": -0.31533,
"vwap": 460.06,
"label": "July 06, 23",
"changeOverTime": -0.0031533
},
{
"date": "2023-07-05",
"open": 475.3,
"high": 479.6,
"low": 467.01,
"close": 467.91,
"adjClose": 465.36,
"volume": 1118900,
"unadjustedVolume": 1118900,
"change": -7.39,
"changePercent": -1.55,
"vwap": 471.51,
"label": "July 05, 23",
"changeOverTime": -0.0155
},
{
"date": "2023-07-03",
"open": 485.04,
"high": 488.41,
"low": 477.34,
"close": 484.82,
"adjClose": 482.18,
"volume": 424900,
"unadjustedVolume": 424900,
"change": -0.22,
"changePercent": -0.04535708,
"vwap": 483.52,
"label": "July 03, 23",
"changeOverTime": -0.0004535708
},
{
"date": "2023-06-30",
"open": 482.74,
"high": 488.25,
"low": 481.2,
"close": 485.02,
"adjClose": 482.38,
"volume": 909300,
"unadjustedVolume": 909300,
"change": 2.28,
"changePercent": 0.4723,
"vwap": 484.82,
"label": "June 30, 23",
"changeOverTime": 0.004723
},
{
"date": "2023-06-29",
"open": 479.18,
"high": 479.4,
"low": 472.58,
"close": 477.23,
"adjClose": 474.63,
"volume": 588800,
"unadjustedVolume": 588800,
"change": -1.95,
"changePercent": -0.40695,
"vwap": 476.4,
"label": "June 29, 23",
"changeOverTime": -0.0040695
},
{
"date": "2023-06-28",
"open": 470.41,
"high": 477.56,
"low": 469.52,
"close": 474.43,
"adjClose": 471.84,
"volume": 730600,
"unadjustedVolume": 730600,
"change": 4.02,
"changePercent": 0.85457,
"vwap": 473.84,
"label": "June 28, 23",
"changeOverTime": 0.0085457
},
{
"date": "2023-06-27",
"open": 460.22,
"high": 478.63,
"low": 460.22,
"close": 476.93,
"adjClose": 474.33,
"volume": 863800,
"unadjustedVolume": 863800,
"change": 16.71,
"changePercent": 3.63,
"vwap": 471.93,
"label": "June 27, 23",
"changeOverTime": 0.0363
},
{
"date": "2023-06-26",
"open": 458.1,
"high": 468.35,
"low": 458.1,
"close": 458.55,
"adjClose": 456.05,
"volume": 615300,
"unadjustedVolume": 615300,
"change": 0.45,
"changePercent": 0.09823183,
"vwap": 461.67,
"label": "June 26, 23",
"changeOverTime": 0.0009823183
},
{
"date": "2023-06-23",
"open": 457.5,
"high": 459.95,
"low": 454.59,
"close": 456.95,
"adjClose": 454.46,
"volume": 828900,
"unadjustedVolume": 828900,
"change": -0.55,
"changePercent": -0.12022,
"vwap": 457.16,
"label": "June 23, 23",
"changeOverTime": -0.0012022
},
{
"date": "2023-06-22",
"open": 453.05,
"high": 467.89,
"low": 452.96,
"close": 467.38,
"adjClose": 464.83,
"volume": 749700,
"unadjustedVolume": 749700,
"change": 14.33,
"changePercent": 3.16,
"vwap": 462.74,
"label": "June 22, 23",
"changeOverTime": 0.0316
},
{
"date": "2023-06-21",
"open": 460.93,
"high": 464.49,
"low": 455.43,
"close": 456.43,
"adjClose": 453.94,
"volume": 876500,
"unadjustedVolume": 876500,
"change": -4.5,
"changePercent": -0.97629,
"vwap": 458.78,
"label": "June 21, 23",
"changeOverTime": -0.0097629
},
{
"date": "2023-06-20",
"open": 466.31,
"high": 470.2,
"low": 460.35,
"close": 464.45,
"adjClose": 461.92,
"volume": 822000,
"unadjustedVolume": 822000,
"change": -1.86,
"changePercent": -0.39888,
"vwap": 465,
"label": "June 20, 23",
"changeOverTime": -0.0039888
},
{
"date": "2023-06-16",
"open": 473.28,
"high": 475.01,
"low": 463.1,
"close": 464.89,
"adjClose": 462.36,
"volume": 2011400,
"unadjustedVolume": 2011400,
"change": -8.39,
"changePercent": -1.77,
"vwap": 467.67,
"label": "June 16, 23",
"changeOverTime": -0.0177
},
{
"date": "2023-06-15",
"open": 475.28,
"high": 477.08,
"low": 470.57,
"close": 472.58,
"adjClose": 470,
"volume": 1038000,
"unadjustedVolume": 1038000,
"change": -2.7,
"changePercent": -0.56809,
"vwap": 473.41,
"label": "June 15, 23",
"changeOverTime": -0.0056809
},
{
"date": "2023-06-14",
"open": 471.8,
"high": 481.15,
"low": 471.15,
"close": 480.54,
"adjClose": 477.92,
"volume": 913700,
"unadjustedVolume": 913700,
"change": 8.74,
"changePercent": 1.85,
"vwap": 477.61,
"label": "June 14, 23",
"changeOverTime": 0.0185
},
{
"date": "2023-06-13",
"open": 480,
"high": 482.2,
"low": 472.45,
"close": 479.89,
"adjClose": 477.27,
"volume": 752800,
"unadjustedVolume": 752800,
"change": -0.11,
"changePercent": -0.02291667,
"vwap": 478.18,
"label": "June 13, 23",
"changeOverTime": -0.0002291667
},
{
"date": "2023-06-12",
"open": 468.98,
"high": 476.29,
"low": 466.09,
"close": 475.43,
"adjClose": 472.84,
"volume": 1193900,
"unadjustedVolume": 1193900,
"change": 6.45,
"changePercent": 1.38,
"vwap": 472.6,
"label": "June 12, 23",
"changeOverTime": 0.0138
},
{
"date": "2023-06-09",
"open": 475.74,
"high": 477.91,
"low": 464.91,
"close": 465.65,
"adjClose": 463.11,
"volume": 1065500,
"unadjustedVolume": 1065500,
"change": -10.09,
"changePercent": -2.12,
"vwap": 469.49,
"label": "June 09, 23",
"changeOverTime": -0.0212
},
{
"date": "2023-06-08",
"open": 464.67,
"high": 475.36,
"low": 464.02,
"close": 473.86,
"adjClose": 471.28,
"volume": 950900,
"unadjustedVolume": 950900,
"change": 9.19,
"changePercent": 1.98,
"vwap": 471.08,
"label": "June 08, 23",
"changeOverTime": 0.0198
}
]
}