Revision control
Copy as Markdown
{
"symbol": "LRCX",
"historical": [
{
"date": "2023-12-07",
"open": 703.16,
"high": 710.32,
"low": 697.21,
"close": 708.03,
"adjClose": 708.03,
"volume": 897240,
"unadjustedVolume": 803909,
"change": 4.87,
"changePercent": 0.69259,
"vwap": 706.19,
"label": "December 07, 23",
"changeOverTime": 0.0069259
},
{
"date": "2023-12-06",
"open": 708.99,
"high": 709.9799,
"low": 693.47,
"close": 694.87,
"adjClose": 694.87,
"volume": 634853,
"unadjustedVolume": 634800,
"change": -14.12,
"changePercent": -1.99,
"vwap": 697.68,
"label": "December 06, 23",
"changeOverTime": -0.0199
},
{
"date": "2023-12-05",
"open": 696.34,
"high": 699.9504,
"low": 687.18,
"close": 697.14,
"adjClose": 697.14,
"volume": 1220143,
"unadjustedVolume": 1220100,
"change": 0.8,
"changePercent": 0.11489,
"vwap": 694.63,
"label": "December 05, 23",
"changeOverTime": 0.0011489
},
{
"date": "2023-12-04",
"open": 715.6,
"high": 716.545,
"low": 702.045,
"close": 710.06,
"adjClose": 710.06,
"volume": 903561,
"unadjustedVolume": 903600,
"change": -5.54,
"changePercent": -0.77418,
"vwap": 709.11,
"label": "December 04, 23",
"changeOverTime": -0.0077418
},
{
"date": "2023-12-01",
"open": 712.08,
"high": 722.59,
"low": 708.12,
"close": 722.08,
"adjClose": 722.08,
"volume": 692014,
"unadjustedVolume": 691900,
"change": 10,
"changePercent": 1.4,
"vwap": 719.58,
"label": "December 01, 23",
"changeOverTime": 0.014
},
{
"date": "2023-11-30",
"open": 718.8,
"high": 718.8,
"low": 706.37,
"close": 715.92,
"adjClose": 715.92,
"volume": 1292398,
"unadjustedVolume": 1292200,
"change": -2.88,
"changePercent": -0.40067,
"vwap": 714.36,
"label": "November 30, 23",
"changeOverTime": -0.0040067
},
{
"date": "2023-11-29",
"open": 720,
"high": 725.465,
"low": 713.05,
"close": 713.99,
"adjClose": 713.99,
"volume": 812504,
"unadjustedVolume": 812500,
"change": -6.01,
"changePercent": -0.83472,
"vwap": 718.03,
"label": "November 29, 23",
"changeOverTime": -0.0083472
},
{
"date": "2023-11-28",
"open": 712.33,
"high": 717.43,
"low": 704.49,
"close": 710.39,
"adjClose": 710.39,
"volume": 905341,
"unadjustedVolume": 905300,
"change": -1.94,
"changePercent": -0.27235,
"vwap": 710.31,
"label": "November 28, 23",
"changeOverTime": -0.0027235
},
{
"date": "2023-11-27",
"open": 715,
"high": 730.985,
"low": 710.68,
"close": 722.45,
"adjClose": 722.45,
"volume": 681939,
"unadjustedVolume": 681900,
"change": 7.45,
"changePercent": 1.04,
"vwap": 724.63,
"label": "November 27, 23",
"changeOverTime": 0.0104
},
{
"date": "2023-11-24",
"open": 716.48,
"high": 722.13,
"low": 715,
"close": 717.5,
"adjClose": 717.5,
"volume": 300597,
"unadjustedVolume": 300600,
"change": 1.02,
"changePercent": 0.14236,
"vwap": 718.44,
"label": "November 24, 23",
"changeOverTime": 0.0014236
},
{
"date": "2023-11-22",
"open": 715,
"high": 728.225,
"low": 713.4,
"close": 717.46,
"adjClose": 717.46,
"volume": 782250,
"unadjustedVolume": 781900,
"change": 2.46,
"changePercent": 0.34406,
"vwap": 719.66,
"label": "November 22, 23",
"changeOverTime": 0.0034406
},
{
"date": "2023-11-21",
"open": 716.03,
"high": 716.03,
"low": 703.48,
"close": 707.37,
"adjClose": 707.37,
"volume": 870893,
"unadjustedVolume": 870900,
"change": -8.66,
"changePercent": -1.21,
"vwap": 707.74,
"label": "November 21, 23",
"changeOverTime": -0.0121
},
{
"date": "2023-11-20",
"open": 697.33,
"high": 721,
"low": 697.33,
"close": 719.15,
"adjClose": 719.15,
"volume": 1026794,
"unadjustedVolume": 1026400,
"change": 21.82,
"changePercent": 3.13,
"vwap": 714.55,
"label": "November 20, 23",
"changeOverTime": 0.0313
},
{
"date": "2023-11-17",
"open": 691.56,
"high": 701.56,
"low": 688,
"close": 700.34,
"adjClose": 700.34,
"volume": 1026517,
"unadjustedVolume": 1026500,
"change": 8.78,
"changePercent": 1.27,
"vwap": 696.91,
"label": "November 17, 23",
"changeOverTime": 0.0127
},
{
"date": "2023-11-16",
"open": 699,
"high": 706.34,
"low": 695.84,
"close": 700.44,
"adjClose": 700.44,
"volume": 1004659,
"unadjustedVolume": 1004700,
"change": 1.44,
"changePercent": 0.20601,
"vwap": 701.1,
"label": "November 16, 23",
"changeOverTime": 0.0020601
},
{
"date": "2023-11-15",
"open": 698.2,
"high": 699.56,
"low": 691.53,
"close": 697.9,
"adjClose": 697.9,
"volume": 629464,
"unadjustedVolume": 629500,
"change": -0.3,
"changePercent": -0.04296763,
"vwap": 697.19,
"label": "November 15, 23",
"changeOverTime": -0.0004296763
},
{
"date": "2023-11-14",
"open": 691,
"high": 696.175,
"low": 683.91,
"close": 694.92,
"adjClose": 694.92,
"volume": 955495,
"unadjustedVolume": 955500,
"change": 3.92,
"changePercent": 0.56729,
"vwap": 691.6,
"label": "November 14, 23",
"changeOverTime": 0.0056729
},
{
"date": "2023-11-13",
"open": 680,
"high": 680.01,
"low": 670.55,
"close": 673.43,
"adjClose": 673.43,
"volume": 815967,
"unadjustedVolume": 815800,
"change": -6.57,
"changePercent": -0.96618,
"vwap": 674.71,
"label": "November 13, 23",
"changeOverTime": -0.0096618
},
{
"date": "2023-11-10",
"open": 661.08,
"high": 687.87,
"low": 656.35,
"close": 685.43,
"adjClose": 685.43,
"volume": 1373811,
"unadjustedVolume": 1373400,
"change": 24.35,
"changePercent": 3.68,
"vwap": 679.63,
"label": "November 10, 23",
"changeOverTime": 0.0368
},
{
"date": "2023-11-09",
"open": 650,
"high": 668.5,
"low": 648.51,
"close": 650.26,
"adjClose": 650.26,
"volume": 1219644,
"unadjustedVolume": 1219600,
"change": 0.26,
"changePercent": 0.04,
"vwap": 656.87,
"label": "November 09, 23",
"changeOverTime": 0.0004
},
{
"date": "2023-11-08",
"open": 644.6,
"high": 649.12,
"low": 641.08,
"close": 647.58,
"adjClose": 647.58,
"volume": 730416,
"unadjustedVolume": 730400,
"change": 2.98,
"changePercent": 0.4623,
"vwap": 645.66,
"label": "November 08, 23",
"changeOverTime": 0.004623
},
{
"date": "2023-11-07",
"open": 640,
"high": 647.085,
"low": 636.69,
"close": 641.26,
"adjClose": 641.26,
"volume": 819381,
"unadjustedVolume": 819200,
"change": 1.26,
"changePercent": 0.19687,
"vwap": 642.25,
"label": "November 07, 23",
"changeOverTime": 0.0019687
},
{
"date": "2023-11-06",
"open": 634.08,
"high": 639.575,
"low": 628.115,
"close": 639.05,
"adjClose": 639.05,
"volume": 692962,
"unadjustedVolume": 692900,
"change": 4.97,
"changePercent": 0.78381,
"vwap": 635.32,
"label": "November 06, 23",
"changeOverTime": 0.0078381
},
{
"date": "2023-11-03",
"open": 629.2,
"high": 639.41,
"low": 626.89,
"close": 634.08,
"adjClose": 634.08,
"volume": 983402,
"unadjustedVolume": 983200,
"change": 4.88,
"changePercent": 0.77559,
"vwap": 634.29,
"label": "November 03, 23",
"changeOverTime": 0.0077559
},
{
"date": "2023-11-02",
"open": 622.5,
"high": 631.41,
"low": 618.2,
"close": 623.28,
"adjClose": 623.28,
"volume": 1355978,
"unadjustedVolume": 1356000,
"change": 0.78,
"changePercent": 0.1253,
"vwap": 625.06,
"label": "November 02, 23",
"changeOverTime": 0.001253
},
{
"date": "2023-11-01",
"open": 592.87,
"high": 607.64,
"low": 588.77,
"close": 606.66,
"adjClose": 606.66,
"volume": 1043925,
"unadjustedVolume": 1043900,
"change": 13.79,
"changePercent": 2.33,
"vwap": 600.58,
"label": "November 01, 23",
"changeOverTime": 0.0233
},
{
"date": "2023-10-31",
"open": 586.33,
"high": 590.775,
"low": 574.42,
"close": 588.22,
"adjClose": 588.22,
"volume": 817949,
"unadjustedVolume": 817900,
"change": 1.89,
"changePercent": 0.32234,
"vwap": 586.08,
"label": "October 31, 23",
"changeOverTime": 0.0032234
},
{
"date": "2023-10-30",
"open": 582.41,
"high": 593.365,
"low": 577.19,
"close": 583.5,
"adjClose": 583.5,
"volume": 865862,
"unadjustedVolume": 865700,
"change": 1.09,
"changePercent": 0.18715,
"vwap": 584.56,
"label": "October 30, 23",
"changeOverTime": 0.0018715
},
{
"date": "2023-10-27",
"open": 584.3,
"high": 593.555,
"low": 580.78,
"close": 584.02,
"adjClose": 584.02,
"volume": 949686,
"unadjustedVolume": 949700,
"change": -0.28,
"changePercent": -0.04792059,
"vwap": 584.93,
"label": "October 27, 23",
"changeOverTime": -0.0004792059
},
{
"date": "2023-10-26",
"open": 589.1,
"high": 604.58,
"low": 583.52,
"close": 585.13,
"adjClose": 585.13,
"volume": 1197596,
"unadjustedVolume": 1197600,
"change": -3.97,
"changePercent": -0.67391,
"vwap": 590.21,
"label": "October 26, 23",
"changeOverTime": -0.0067391
},
{
"date": "2023-10-25",
"open": 596.69,
"high": 598.54,
"low": 581.07,
"close": 583.34,
"adjClose": 583.34,
"volume": 1133153,
"unadjustedVolume": 1133200,
"change": -13.35,
"changePercent": -2.24,
"vwap": 586.79,
"label": "October 25, 23",
"changeOverTime": -0.0224
},
{
"date": "2023-10-24",
"open": 605.22,
"high": 611.34,
"low": 598.94,
"close": 604.02,
"adjClose": 604.02,
"volume": 966130,
"unadjustedVolume": 965900,
"change": -1.2,
"changePercent": -0.19828,
"vwap": 604.66,
"label": "October 24, 23",
"changeOverTime": -0.0019828
},
{
"date": "2023-10-23",
"open": 596.3,
"high": 607.29,
"low": 589.39,
"close": 599.58,
"adjClose": 599.58,
"volume": 810602,
"unadjustedVolume": 810600,
"change": 3.28,
"changePercent": 0.55006,
"vwap": 600.18,
"label": "October 23, 23",
"changeOverTime": 0.0055006
},
{
"date": "2023-10-20",
"open": 603.7,
"high": 608.21,
"low": 598.42,
"close": 600.35,
"adjClose": 600.35,
"volume": 1301305,
"unadjustedVolume": 1300800,
"change": -3.35,
"changePercent": -0.55491,
"vwap": 601.99,
"label": "October 20, 23",
"changeOverTime": -0.0055491
},
{
"date": "2023-10-19",
"open": 626.95,
"high": 632.5,
"low": 600.2137,
"close": 601.95,
"adjClose": 601.95,
"volume": 2507798,
"unadjustedVolume": 2507800,
"change": -25,
"changePercent": -3.99,
"vwap": 608.85,
"label": "October 19, 23",
"changeOverTime": -0.0399
},
{
"date": "2023-10-18",
"open": 638,
"high": 645.15,
"low": 626.28,
"close": 642.24,
"adjClose": 642.24,
"volume": 1334034,
"unadjustedVolume": 1334600,
"change": 4.24,
"changePercent": 0.66458,
"vwap": 638.09,
"label": "October 18, 23",
"changeOverTime": 0.0066458
},
{
"date": "2023-10-17",
"open": 638.14,
"high": 653.44,
"low": 626.46,
"close": 649.95,
"adjClose": 649.95,
"volume": 1034146,
"unadjustedVolume": 1034000,
"change": 11.81,
"changePercent": 1.85,
"vwap": 644.38,
"label": "October 17, 23",
"changeOverTime": 0.0185
},
{
"date": "2023-10-16",
"open": 647.82,
"high": 655.63,
"low": 644.1173,
"close": 650.7,
"adjClose": 650.7,
"volume": 998984,
"unadjustedVolume": 999000,
"change": 2.88,
"changePercent": 0.44457,
"vwap": 651.4,
"label": "October 16, 23",
"changeOverTime": 0.0044457
},
{
"date": "2023-10-13",
"open": 661,
"high": 664.39,
"low": 642,
"close": 645.12,
"adjClose": 645.12,
"volume": 1229489,
"unadjustedVolume": 1229200,
"change": -15.88,
"changePercent": -2.4,
"vwap": 647.64,
"label": "October 13, 23",
"changeOverTime": -0.024
},
{
"date": "2023-10-12",
"open": 645.35,
"high": 665,
"low": 645.21,
"close": 654.96,
"adjClose": 654.96,
"volume": 1328745,
"unadjustedVolume": 1328500,
"change": 9.61,
"changePercent": 1.49,
"vwap": 656.47,
"label": "October 12, 23",
"changeOverTime": 0.0149
},
{
"date": "2023-10-11",
"open": 640.95,
"high": 643.25,
"low": 633.945,
"close": 641.73,
"adjClose": 641.73,
"volume": 661546,
"unadjustedVolume": 661500,
"change": 0.78,
"changePercent": 0.12169,
"vwap": 639.77,
"label": "October 11, 23",
"changeOverTime": 0.0012169
},
{
"date": "2023-10-10",
"open": 633.46,
"high": 642.95,
"low": 628.28,
"close": 634.38,
"adjClose": 634.38,
"volume": 674236,
"unadjustedVolume": 674100,
"change": 0.92,
"changePercent": 0.14523,
"vwap": 635.44,
"label": "October 10, 23",
"changeOverTime": 0.0014523
},
{
"date": "2023-10-09",
"open": 621.24,
"high": 630.87,
"low": 614.76,
"close": 627.69,
"adjClose": 627.69,
"volume": 692195,
"unadjustedVolume": 692100,
"change": 6.45,
"changePercent": 1.04,
"vwap": 626.23,
"label": "October 09, 23",
"changeOverTime": 0.0104
},
{
"date": "2023-10-06",
"open": 620.67,
"high": 632.08,
"low": 609.22,
"close": 628.11,
"adjClose": 628.11,
"volume": 1064920,
"unadjustedVolume": 1064100,
"change": 7.44,
"changePercent": 1.2,
"vwap": 626.03,
"label": "October 06, 23",
"changeOverTime": 0.012
},
{
"date": "2023-10-05",
"open": 632.98,
"high": 633.88,
"low": 620.29,
"close": 625.83,
"adjClose": 625.83,
"volume": 753670,
"unadjustedVolume": 753700,
"change": -7.15,
"changePercent": -1.13,
"vwap": 625.98,
"label": "October 05, 23",
"changeOverTime": -0.0113
},
{
"date": "2023-10-04",
"open": 624.4,
"high": 634,
"low": 622.02,
"close": 632.38,
"adjClose": 632.38,
"volume": 958839,
"unadjustedVolume": 958800,
"change": 7.98,
"changePercent": 1.28,
"vwap": 629.95,
"label": "October 04, 23",
"changeOverTime": 0.0128
},
{
"date": "2023-10-03",
"open": 630.08,
"high": 637,
"low": 612.9,
"close": 618.11,
"adjClose": 618.11,
"volume": 1019712,
"unadjustedVolume": 1019700,
"change": -11.97,
"changePercent": -1.9,
"vwap": 620.44,
"label": "October 03, 23",
"changeOverTime": -0.019
},
{
"date": "2023-10-02",
"open": 627.25,
"high": 641,
"low": 623.02,
"close": 630.88,
"adjClose": 630.88,
"volume": 988175,
"unadjustedVolume": 988200,
"change": 3.63,
"changePercent": 0.57872,
"vwap": 630.67,
"label": "October 02, 23",
"changeOverTime": 0.0057872
},
{
"date": "2023-09-29",
"open": 636.5,
"high": 637.36,
"low": 625.07,
"close": 626.77,
"adjClose": 626.77,
"volume": 770842,
"unadjustedVolume": 770700,
"change": -9.73,
"changePercent": -1.53,
"vwap": 629.2,
"label": "September 29, 23",
"changeOverTime": -0.0153
},
{
"date": "2023-09-28",
"open": 610.97,
"high": 630.53,
"low": 607.63,
"close": 627.52,
"adjClose": 627.52,
"volume": 1173416,
"unadjustedVolume": 1173400,
"change": 16.55,
"changePercent": 2.71,
"vwap": 625.12,
"label": "September 28, 23",
"changeOverTime": 0.0271
},
{
"date": "2023-09-27",
"open": 611.99,
"high": 617.715,
"low": 602.625,
"close": 613.92,
"adjClose": 613.92,
"volume": 1195110,
"unadjustedVolume": 1195100,
"change": 1.93,
"changePercent": 0.31536,
"vwap": 611.47,
"label": "September 27, 23",
"changeOverTime": 0.0031536
},
{
"date": "2023-09-26",
"open": 611.94,
"high": 615.515,
"low": 603.52,
"close": 606,
"adjClose": 606,
"volume": 1059239,
"unadjustedVolume": 1059000,
"change": -5.94,
"changePercent": -0.97068,
"vwap": 607.85,
"label": "September 26, 23",
"changeOverTime": -0.0097068
},
{
"date": "2023-09-25",
"open": 615.29,
"high": 623.01,
"low": 613.63,
"close": 620.585,
"adjClose": 620.59,
"volume": 763522,
"unadjustedVolume": 763500,
"change": 5.295,
"changePercent": 0.86057,
"vwap": 619.04,
"label": "September 25, 23",
"changeOverTime": 0.0086057
},
{
"date": "2023-09-22",
"open": 619.97,
"high": 628.9355,
"low": 615.5,
"close": 619.11,
"adjClose": 619.11,
"volume": 1274525,
"unadjustedVolume": 1274300,
"change": -0.86,
"changePercent": -0.13872,
"vwap": 620.95,
"label": "September 22, 23",
"changeOverTime": -0.0013872
},
{
"date": "2023-09-21",
"open": 610.24,
"high": 618.13,
"low": 608.99,
"close": 610.39,
"adjClose": 610.39,
"volume": 1169571,
"unadjustedVolume": 1169400,
"change": 0.15,
"changePercent": 0.02458049,
"vwap": 612.59,
"label": "September 21, 23",
"changeOverTime": 0.0002458049
},
{
"date": "2023-09-20",
"open": 627.5,
"high": 632.74,
"low": 617.3,
"close": 618.86,
"adjClose": 618.86,
"volume": 847591,
"unadjustedVolume": 846800,
"change": -8.64,
"changePercent": -1.38,
"vwap": 622.92,
"label": "September 20, 23",
"changeOverTime": -0.0138
},
{
"date": "2023-09-19",
"open": 635.65,
"high": 636.76,
"low": 621.73,
"close": 625.15,
"adjClose": 625.15,
"volume": 1094610,
"unadjustedVolume": 1094500,
"change": -10.5,
"changePercent": -1.65,
"vwap": 625.79,
"label": "September 19, 23",
"changeOverTime": -0.0165
},
{
"date": "2023-09-18",
"open": 620.77,
"high": 636.49,
"low": 618.21,
"close": 635.65,
"adjClose": 635.65,
"volume": 1259914,
"unadjustedVolume": 1259800,
"change": 14.88,
"changePercent": 2.4,
"vwap": 631.98,
"label": "September 18, 23",
"changeOverTime": 0.024
},
{
"date": "2023-09-15",
"open": 646.98,
"high": 647.93,
"low": 617.77,
"close": 623.11,
"adjClose": 623.11,
"volume": 3161300,
"unadjustedVolume": 3160800,
"change": -23.87,
"changePercent": -3.69,
"vwap": 627.43,
"label": "September 15, 23",
"changeOverTime": -0.0369
},
{
"date": "2023-09-14",
"open": 667.24,
"high": 667.5,
"low": 651,
"close": 656.43,
"adjClose": 656.43,
"volume": 1035867,
"unadjustedVolume": 1035900,
"change": -10.81,
"changePercent": -1.62,
"vwap": 656.68,
"label": "September 14, 23",
"changeOverTime": -0.0162
},
{
"date": "2023-09-13",
"open": 657.51,
"high": 667.1,
"low": 652.86,
"close": 658.66,
"adjClose": 658.66,
"volume": 877909,
"unadjustedVolume": 877700,
"change": 1.15,
"changePercent": 0.1749,
"vwap": 660.28,
"label": "September 13, 23",
"changeOverTime": 0.001749
},
{
"date": "2023-09-12",
"open": 654.19,
"high": 664.53,
"low": 651.89,
"close": 652.7,
"adjClose": 652.7,
"volume": 892427,
"unadjustedVolume": 892400,
"change": -1.49,
"changePercent": -0.22776,
"vwap": 655.32,
"label": "September 12, 23",
"changeOverTime": -0.0022776
},
{
"date": "2023-09-11",
"open": 673.62,
"high": 675.37,
"low": 651.04,
"close": 663.68,
"adjClose": 661.68,
"volume": 952881,
"unadjustedVolume": 952900,
"change": -9.94,
"changePercent": -1.48,
"vwap": 660.04,
"label": "September 11, 23",
"changeOverTime": -0.0148
},
{
"date": "2023-09-08",
"open": 673.5,
"high": 680.46,
"low": 666.51,
"close": 668.88,
"adjClose": 666.86,
"volume": 902533,
"unadjustedVolume": 902300,
"change": -4.62,
"changePercent": -0.68597,
"vwap": 670.15,
"label": "September 08, 23",
"changeOverTime": -0.0068597
},
{
"date": "2023-09-07",
"open": 681,
"high": 681.6074,
"low": 665,
"close": 676.7,
"adjClose": 674.66,
"volume": 1204022,
"unadjustedVolume": 1203900,
"change": -4.3,
"changePercent": -0.63142,
"vwap": 674.72,
"label": "September 07, 23",
"changeOverTime": -0.0063142
},
{
"date": "2023-09-06",
"open": 697.16,
"high": 708.445,
"low": 687.74,
"close": 696.24,
"adjClose": 694.14,
"volume": 901281,
"unadjustedVolume": 901300,
"change": -0.92,
"changePercent": -0.13196,
"vwap": 696.51,
"label": "September 06, 23",
"changeOverTime": -0.0013196
},
{
"date": "2023-09-05",
"open": 698.25,
"high": 707.47,
"low": 695.195,
"close": 700.77,
"adjClose": 698.66,
"volume": 520004,
"unadjustedVolume": 519900,
"change": 2.52,
"changePercent": 0.3609,
"vwap": 701.65,
"label": "September 05, 23",
"changeOverTime": 0.003609
},
{
"date": "2023-09-01",
"open": 709.28,
"high": 711.91,
"low": 698.1,
"close": 701.96,
"adjClose": 699.84,
"volume": 645375,
"unadjustedVolume": 644000,
"change": -7.32,
"changePercent": -1.03,
"vwap": 702.71,
"label": "September 01, 23",
"changeOverTime": -0.0103
},
{
"date": "2023-08-31",
"open": 680.66,
"high": 704.4,
"low": 680.66,
"close": 702.4,
"adjClose": 700.28,
"volume": 1681627,
"unadjustedVolume": 1681600,
"change": 21.74,
"changePercent": 3.19,
"vwap": 700.82,
"label": "August 31, 23",
"changeOverTime": 0.0319
},
{
"date": "2023-08-30",
"open": 683.75,
"high": 689.26,
"low": 672.3,
"close": 686.53,
"adjClose": 684.46,
"volume": 902711,
"unadjustedVolume": 902600,
"change": 2.78,
"changePercent": 0.40658,
"vwap": 682.7,
"label": "August 30, 23",
"changeOverTime": 0.0040658
},
{
"date": "2023-08-29",
"open": 663.18,
"high": 691.68,
"low": 661.84,
"close": 684.65,
"adjClose": 682.59,
"volume": 1039814,
"unadjustedVolume": 1039800,
"change": 21.47,
"changePercent": 3.24,
"vwap": 684.48,
"label": "August 29, 23",
"changeOverTime": 0.0324
},
{
"date": "2023-08-28",
"open": 669.76,
"high": 674.76,
"low": 661.65,
"close": 666.32,
"adjClose": 664.31,
"volume": 609304,
"unadjustedVolume": 609200,
"change": -3.44,
"changePercent": -0.51362,
"vwap": 667.08,
"label": "August 28, 23",
"changeOverTime": -0.0051362
},
{
"date": "2023-08-25",
"open": 658.76,
"high": 666.36,
"low": 646.51,
"close": 660.27,
"adjClose": 658.28,
"volume": 760233,
"unadjustedVolume": 760100,
"change": 1.51,
"changePercent": 0.22922,
"vwap": 657.37,
"label": "August 25, 23",
"changeOverTime": 0.0022922
},
{
"date": "2023-08-24",
"open": 690.66,
"high": 691.72,
"low": 652.86,
"close": 655.93,
"adjClose": 653.95,
"volume": 1135023,
"unadjustedVolume": 1134900,
"change": -34.73,
"changePercent": -5.03,
"vwap": 663.08,
"label": "August 24, 23",
"changeOverTime": -0.0503
},
{
"date": "2023-08-23",
"open": 666.44,
"high": 681.7,
"low": 664.85,
"close": 678.09,
"adjClose": 676.05,
"volume": 871289,
"unadjustedVolume": 871300,
"change": 11.65,
"changePercent": 1.75,
"vwap": 677.1,
"label": "August 23, 23",
"changeOverTime": 0.0175
},
{
"date": "2023-08-22",
"open": 677.4,
"high": 680.5528,
"low": 664.1503,
"close": 666.82,
"adjClose": 664.81,
"volume": 627888,
"unadjustedVolume": 627900,
"change": -10.58,
"changePercent": -1.56,
"vwap": 669.08,
"label": "August 22, 23",
"changeOverTime": -0.0156
},
{
"date": "2023-08-21",
"open": 655,
"high": 672.26,
"low": 653.72,
"close": 669.24,
"adjClose": 667.22,
"volume": 908253,
"unadjustedVolume": 908300,
"change": 14.24,
"changePercent": 2.17,
"vwap": 665.33,
"label": "August 21, 23",
"changeOverTime": 0.0217
},
{
"date": "2023-08-18",
"open": 642.63,
"high": 656.725,
"low": 639.47,
"close": 652.94,
"adjClose": 650.97,
"volume": 933600,
"unadjustedVolume": 933600,
"change": 10.31,
"changePercent": 1.6,
"vwap": 650.96,
"label": "August 18, 23",
"changeOverTime": 0.016
},
{
"date": "2023-08-17",
"open": 650.18,
"high": 659.205,
"low": 646.75,
"close": 648.56,
"adjClose": 646.61,
"volume": 891392,
"unadjustedVolume": 891400,
"change": -1.62,
"changePercent": -0.24916,
"vwap": 651.05,
"label": "August 17, 23",
"changeOverTime": -0.0024916
},
{
"date": "2023-08-16",
"open": 659.46,
"high": 659.87,
"low": 645.69,
"close": 646.29,
"adjClose": 644.34,
"volume": 808811,
"unadjustedVolume": 808800,
"change": -13.17,
"changePercent": -2,
"vwap": 650.23,
"label": "August 16, 23",
"changeOverTime": -0.02
},
{
"date": "2023-08-15",
"open": 661.2,
"high": 665.81,
"low": 654.65,
"close": 655.83,
"adjClose": 653.85,
"volume": 671006,
"unadjustedVolume": 671300,
"change": -5.37,
"changePercent": -0.81216,
"vwap": 658.53,
"label": "August 15, 23",
"changeOverTime": -0.0081216
},
{
"date": "2023-08-14",
"open": 651,
"high": 667.26,
"low": 647,
"close": 667.2,
"adjClose": 665.19,
"volume": 1301665,
"unadjustedVolume": 1301700,
"change": 16.2,
"changePercent": 2.49,
"vwap": 663.01,
"label": "August 14, 23",
"changeOverTime": 0.0249
},
{
"date": "2023-08-11",
"open": 670.81,
"high": 672.49,
"low": 651.4,
"close": 651.97,
"adjClose": 650.01,
"volume": 1603481,
"unadjustedVolume": 1603000,
"change": -18.84,
"changePercent": -2.81,
"vwap": 659.49,
"label": "August 11, 23",
"changeOverTime": -0.0281
},
{
"date": "2023-08-10",
"open": 691.63,
"high": 700.98,
"low": 680.88,
"close": 686.39,
"adjClose": 684.32,
"volume": 937843,
"unadjustedVolume": 937600,
"change": -5.24,
"changePercent": -0.75763,
"vwap": 689.53,
"label": "August 10, 23",
"changeOverTime": -0.0075763
},
{
"date": "2023-08-09",
"open": 696.77,
"high": 699.95,
"low": 685.69,
"close": 686.05,
"adjClose": 683.98,
"volume": 814023,
"unadjustedVolume": 813900,
"change": -10.72,
"changePercent": -1.54,
"vwap": 690.82,
"label": "August 09, 23",
"changeOverTime": -0.0154
},
{
"date": "2023-08-08",
"open": 695.61,
"high": 698.43,
"low": 686.68,
"close": 696,
"adjClose": 693.9,
"volume": 809577,
"unadjustedVolume": 809400,
"change": 0.39,
"changePercent": 0.0560659,
"vwap": 693.52,
"label": "August 08, 23",
"changeOverTime": 0.000560659
},
{
"date": "2023-08-07",
"open": 698,
"high": 706.56,
"low": 691.23,
"close": 705.36,
"adjClose": 703.23,
"volume": 684772,
"unadjustedVolume": 684800,
"change": 7.36,
"changePercent": 1.05,
"vwap": 703.18,
"label": "August 07, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-08-04",
"open": 693.36,
"high": 702.63,
"low": 686.53,
"close": 690.46,
"adjClose": 688.38,
"volume": 665286,
"unadjustedVolume": 665200,
"change": -2.9,
"changePercent": -0.41825,
"vwap": 692.97,
"label": "August 04, 23",
"changeOverTime": -0.0041825
},
{
"date": "2023-08-03",
"open": 681.21,
"high": 695.01,
"low": 677.52,
"close": 693.36,
"adjClose": 691.27,
"volume": 1215750,
"unadjustedVolume": 1215500,
"change": 12.15,
"changePercent": 1.78,
"vwap": 689.62,
"label": "August 03, 23",
"changeOverTime": 0.0178
},
{
"date": "2023-08-02",
"open": 705.2,
"high": 707.25,
"low": 683.6,
"close": 685.88,
"adjClose": 683.81,
"volume": 1498483,
"unadjustedVolume": 1497300,
"change": -19.32,
"changePercent": -2.74,
"vwap": 689.66,
"label": "August 02, 23",
"changeOverTime": -0.0274
},
{
"date": "2023-08-01",
"open": 708.85,
"high": 719.49,
"low": 708.44,
"close": 715.9,
"adjClose": 713.74,
"volume": 951982,
"unadjustedVolume": 952800,
"change": 7.05,
"changePercent": 0.99457,
"vwap": 715.86,
"label": "August 01, 23",
"changeOverTime": 0.0099457
},
{
"date": "2023-07-31",
"open": 721.46,
"high": 726.525,
"low": 713.715,
"close": 718.49,
"adjClose": 716.32,
"volume": 1135975,
"unadjustedVolume": 1133200,
"change": -2.97,
"changePercent": -0.41167,
"vwap": 719.86,
"label": "July 31, 23",
"changeOverTime": -0.0041167
},
{
"date": "2023-07-28",
"open": 710.29,
"high": 724.07,
"low": 705.598,
"close": 721.26,
"adjClose": 719.09,
"volume": 1850372,
"unadjustedVolume": 1850000,
"change": 10.97,
"changePercent": 1.54,
"vwap": 718.75,
"label": "July 28, 23",
"changeOverTime": 0.0154
},
{
"date": "2023-07-27",
"open": 675,
"high": 715.94,
"low": 673.32,
"close": 701.95,
"adjClose": 699.83,
"volume": 3389965,
"unadjustedVolume": 3390000,
"change": 26.95,
"changePercent": 3.99,
"vwap": 700.91,
"label": "July 27, 23",
"changeOverTime": 0.0399
},
{
"date": "2023-07-26",
"open": 642.02,
"high": 648.34,
"low": 632.14,
"close": 642.37,
"adjClose": 640.43,
"volume": 1361394,
"unadjustedVolume": 1361400,
"change": 0.35,
"changePercent": 0.05451544,
"vwap": 641.62,
"label": "July 26, 23",
"changeOverTime": 0.0005451544
},
{
"date": "2023-07-25",
"open": 639.03,
"high": 654.3843,
"low": 638.05,
"close": 650.24,
"adjClose": 648.28,
"volume": 908721,
"unadjustedVolume": 908700,
"change": 11.21,
"changePercent": 1.75,
"vwap": 649.99,
"label": "July 25, 23",
"changeOverTime": 0.0175
},
{
"date": "2023-07-24",
"open": 629.49,
"high": 642.585,
"low": 629,
"close": 639.03,
"adjClose": 637.1,
"volume": 1147628,
"unadjustedVolume": 1147500,
"change": 9.54,
"changePercent": 1.52,
"vwap": 637.09,
"label": "July 24, 23",
"changeOverTime": 0.0152
},
{
"date": "2023-07-21",
"open": 619.52,
"high": 626.95,
"low": 617.99,
"close": 623.63,
"adjClose": 621.75,
"volume": 2574222,
"unadjustedVolume": 2574200,
"change": 4.11,
"changePercent": 0.66342,
"vwap": 623.24,
"label": "July 21, 23",
"changeOverTime": 0.0066342
},
{
"date": "2023-07-20",
"open": 629.7,
"high": 629.87,
"low": 612.61,
"close": 615.52,
"adjClose": 613.67,
"volume": 1672011,
"unadjustedVolume": 1672000,
"change": -14.18,
"changePercent": -2.25,
"vwap": 619.21,
"label": "July 20, 23",
"changeOverTime": -0.0225
},
{
"date": "2023-07-19",
"open": 652.45,
"high": 654.2083,
"low": 638.215,
"close": 640.11,
"adjClose": 638.18,
"volume": 932587,
"unadjustedVolume": 932600,
"change": -12.34,
"changePercent": -1.89,
"vwap": 642.93,
"label": "July 19, 23",
"changeOverTime": -0.0189
},
{
"date": "2023-07-18",
"open": 654.24,
"high": 660.99,
"low": 648.68,
"close": 655.94,
"adjClose": 653.96,
"volume": 1023685,
"unadjustedVolume": 1023700,
"change": 1.7,
"changePercent": 0.25984,
"vwap": 655.23,
"label": "July 18, 23",
"changeOverTime": 0.0025984
},
{
"date": "2023-07-17",
"open": 635,
"high": 663.8325,
"low": 635,
"close": 660.07,
"adjClose": 658.08,
"volume": 1383660,
"unadjustedVolume": 1383400,
"change": 25.07,
"changePercent": 3.95,
"vwap": 655.33,
"label": "July 17, 23",
"changeOverTime": 0.0395
},
{
"date": "2023-07-14",
"open": 642.12,
"high": 647.18,
"low": 635.92,
"close": 638.56,
"adjClose": 636.64,
"volume": 919115,
"unadjustedVolume": 918800,
"change": -3.56,
"changePercent": -0.55441,
"vwap": 641.37,
"label": "July 14, 23",
"changeOverTime": -0.0055441
},
{
"date": "2023-07-13",
"open": 627,
"high": 642.08,
"low": 627,
"close": 638.3,
"adjClose": 636.38,
"volume": 1088855,
"unadjustedVolume": 1088700,
"change": 11.3,
"changePercent": 1.8,
"vwap": 637.79,
"label": "July 13, 23",
"changeOverTime": 0.018
},
{
"date": "2023-07-12",
"open": 628.96,
"high": 629,
"low": 617.7887,
"close": 622.6,
"adjClose": 620.72,
"volume": 1303288,
"unadjustedVolume": 1303200,
"change": -6.36,
"changePercent": -1.01,
"vwap": 622.74,
"label": "July 12, 23",
"changeOverTime": -0.0101
},
{
"date": "2023-07-11",
"open": 628.55,
"high": 630.14,
"low": 608.26,
"close": 619.42,
"adjClose": 617.55,
"volume": 1203283,
"unadjustedVolume": 1203300,
"change": -9.13,
"changePercent": -1.45,
"vwap": 614.7,
"label": "July 11, 23",
"changeOverTime": -0.0145
},
{
"date": "2023-07-10",
"open": 620,
"high": 630.28,
"low": 617.6,
"close": 627.64,
"adjClose": 625.75,
"volume": 1288193,
"unadjustedVolume": 1288200,
"change": 7.64,
"changePercent": 1.23,
"vwap": 626.45,
"label": "July 10, 23",
"changeOverTime": 0.0123
},
{
"date": "2023-07-07",
"open": 621.87,
"high": 629.36,
"low": 616.94,
"close": 617.87,
"adjClose": 616.01,
"volume": 728901,
"unadjustedVolume": 728800,
"change": -4,
"changePercent": -0.64322,
"vwap": 622.24,
"label": "July 07, 23",
"changeOverTime": -0.0064322
},
{
"date": "2023-07-06",
"open": 617.44,
"high": 622.7441,
"low": 611.66,
"close": 621,
"adjClose": 619.13,
"volume": 1297850,
"unadjustedVolume": 1297500,
"change": 3.56,
"changePercent": 0.57657,
"vwap": 618.34,
"label": "July 06, 23",
"changeOverTime": 0.0057657
},
{
"date": "2023-07-05",
"open": 644.07,
"high": 646.08,
"low": 628.5,
"close": 628.58,
"adjClose": 626.69,
"volume": 1105872,
"unadjustedVolume": 1105200,
"change": -15.49,
"changePercent": -2.41,
"vwap": 634.2,
"label": "July 05, 23",
"changeOverTime": -0.0241
},
{
"date": "2023-07-03",
"open": 642.86,
"high": 651.01,
"low": 638.85,
"close": 650.99,
"adjClose": 649.03,
"volume": 621934,
"unadjustedVolume": 621900,
"change": 8.13,
"changePercent": 1.26,
"vwap": 645.36,
"label": "July 03, 23",
"changeOverTime": 0.0126
},
{
"date": "2023-06-30",
"open": 644.33,
"high": 648.87,
"low": 638.91,
"close": 642.86,
"adjClose": 640.92,
"volume": 1086654,
"unadjustedVolume": 1086000,
"change": -1.47,
"changePercent": -0.22814,
"vwap": 644.24,
"label": "June 30, 23",
"changeOverTime": -0.0022814
},
{
"date": "2023-06-29",
"open": 647.62,
"high": 647.895,
"low": 636,
"close": 640.36,
"adjClose": 638.43,
"volume": 1402291,
"unadjustedVolume": 1402300,
"change": -7.26,
"changePercent": -1.12,
"vwap": 641,
"label": "June 29, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-06-28",
"open": 639.99,
"high": 649.665,
"low": 635.9686,
"close": 642.18,
"adjClose": 640.24,
"volume": 1180552,
"unadjustedVolume": 1180600,
"change": 2.19,
"changePercent": 0.34219,
"vwap": 642.82,
"label": "June 28, 23",
"changeOverTime": 0.0034219
},
{
"date": "2023-06-27",
"open": 623.74,
"high": 650.23,
"low": 622.01,
"close": 649.16,
"adjClose": 647.2,
"volume": 1335496,
"unadjustedVolume": 1335500,
"change": 25.42,
"changePercent": 4.08,
"vwap": 640.66,
"label": "June 27, 23",
"changeOverTime": 0.0408
},
{
"date": "2023-06-26",
"open": 614.15,
"high": 633.41,
"low": 613.69,
"close": 620.33,
"adjClose": 618.46,
"volume": 1344118,
"unadjustedVolume": 1344000,
"change": 6.18,
"changePercent": 1.01,
"vwap": 624.74,
"label": "June 26, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-06-23",
"open": 609.5,
"high": 611.35,
"low": 601.37,
"close": 608.76,
"adjClose": 606.93,
"volume": 1080818,
"unadjustedVolume": 1080600,
"change": -0.74,
"changePercent": -0.12141,
"vwap": 608.24,
"label": "June 23, 23",
"changeOverTime": -0.0012141
},
{
"date": "2023-06-22",
"open": 601.1,
"high": 624.48,
"low": 598.42,
"close": 619.87,
"adjClose": 618,
"volume": 1173732,
"unadjustedVolume": 1173500,
"change": 18.77,
"changePercent": 3.12,
"vwap": 618.38,
"label": "June 22, 23",
"changeOverTime": 0.0312
},
{
"date": "2023-06-21",
"open": 609.29,
"high": 615.8,
"low": 602.31,
"close": 605.8,
"adjClose": 603.97,
"volume": 898808,
"unadjustedVolume": 898700,
"change": -3.49,
"changePercent": -0.5728,
"vwap": 607.48,
"label": "June 21, 23",
"changeOverTime": -0.005728
},
{
"date": "2023-06-20",
"open": 610.81,
"high": 618.68,
"low": 607.96,
"close": 614.28,
"adjClose": 612.43,
"volume": 981130,
"unadjustedVolume": 981100,
"change": 3.47,
"changePercent": 0.5681,
"vwap": 612.73,
"label": "June 20, 23",
"changeOverTime": 0.005681
},
{
"date": "2023-06-16",
"open": 623.62,
"high": 623.99,
"low": 610.37,
"close": 612.65,
"adjClose": 610.8,
"volume": 2678810,
"unadjustedVolume": 2678700,
"change": -10.97,
"changePercent": -1.76,
"vwap": 615.28,
"label": "June 16, 23",
"changeOverTime": -0.0176
},
{
"date": "2023-06-15",
"open": 617.7,
"high": 625.125,
"low": 616.42,
"close": 621,
"adjClose": 619.13,
"volume": 1862518,
"unadjustedVolume": 1862400,
"change": 3.3,
"changePercent": 0.53424,
"vwap": 620.96,
"label": "June 15, 23",
"changeOverTime": 0.0053424
},
{
"date": "2023-06-14",
"open": 620,
"high": 630.72,
"low": 613.05,
"close": 630.03,
"adjClose": 628.13,
"volume": 1121935,
"unadjustedVolume": 1121900,
"change": 10.03,
"changePercent": 1.62,
"vwap": 624.45,
"label": "June 14, 23",
"changeOverTime": 0.0162
},
{
"date": "2023-06-13",
"open": 625,
"high": 629.73,
"low": 615.9,
"close": 625.54,
"adjClose": 623.65,
"volume": 1176072,
"unadjustedVolume": 1175900,
"change": 0.54,
"changePercent": 0.0864,
"vwap": 624.59,
"label": "June 13, 23",
"changeOverTime": 0.000864
},
{
"date": "2023-06-12",
"open": 612.66,
"high": 628.55,
"low": 607.25,
"close": 627.53,
"adjClose": 623.92,
"volume": 1509703,
"unadjustedVolume": 1509400,
"change": 14.87,
"changePercent": 2.43,
"vwap": 620.61,
"label": "June 12, 23",
"changeOverTime": 0.0243
},
{
"date": "2023-06-09",
"open": 618.26,
"high": 621.11,
"low": 605.76,
"close": 606.59,
"adjClose": 603.1,
"volume": 1067590,
"unadjustedVolume": 1066900,
"change": -11.67,
"changePercent": -1.89,
"vwap": 610.52,
"label": "June 09, 23",
"changeOverTime": -0.0189
},
{
"date": "2023-06-08",
"open": 611.94,
"high": 616.19,
"low": 604.5,
"close": 614.54,
"adjClose": 611,
"volume": 911308,
"unadjustedVolume": 910800,
"change": 2.6,
"changePercent": 0.42488,
"vwap": 612.15,
"label": "June 08, 23",
"changeOverTime": 0.0042488
}
]
}