Revision control
Copy as Markdown
{
"symbol": "MRVL",
"historical": [
{
"date": "2023-12-07",
"open": 50.77,
"high": 52.49,
"low": 50.56,
"close": 52.19,
"adjClose": 52.19,
"volume": 9381548,
"unadjustedVolume": 9110494,
"change": 1.42,
"changePercent": 2.8,
"vwap": 51.97,
"label": "December 07, 23",
"changeOverTime": 0.028
},
{
"date": "2023-12-06",
"open": 51.56,
"high": 51.855,
"low": 50.35,
"close": 50.43,
"adjClose": 50.43,
"volume": 8285783,
"unadjustedVolume": 8285800,
"change": -1.13,
"changePercent": -2.19,
"vwap": 50.87,
"label": "December 06, 23",
"changeOverTime": -0.0219
},
{
"date": "2023-12-05",
"open": 51.22,
"high": 51.47,
"low": 50.49,
"close": 50.7,
"adjClose": 50.7,
"volume": 9851142,
"unadjustedVolume": 9851100,
"change": -0.52,
"changePercent": -1.02,
"vwap": 50.82,
"label": "December 05, 23",
"changeOverTime": -0.0102
},
{
"date": "2023-12-04",
"open": 52.02,
"high": 52.075,
"low": 50.63,
"close": 52.01,
"adjClose": 52.01,
"volume": 13407517,
"unadjustedVolume": 13407500,
"change": -0.01,
"changePercent": -0.01922338,
"vwap": 51.48,
"label": "December 04, 23",
"changeOverTime": -0.0001922338
},
{
"date": "2023-12-01",
"open": 52.215,
"high": 53.84,
"low": 50.519,
"close": 52.8,
"adjClose": 52.8,
"volume": 25375904,
"unadjustedVolume": 25366700,
"change": 0.585,
"changePercent": 1.12,
"vwap": 52.51,
"label": "December 01, 23",
"changeOverTime": 0.0112
},
{
"date": "2023-11-30",
"open": 56.71,
"high": 56.95,
"low": 55.27,
"close": 55.73,
"adjClose": 55.73,
"volume": 17162483,
"unadjustedVolume": 17162500,
"change": -0.98,
"changePercent": -1.73,
"vwap": 55.72,
"label": "November 30, 23",
"changeOverTime": -0.0173
},
{
"date": "2023-11-29",
"open": 56.49,
"high": 57.24,
"low": 55.9,
"close": 56.1,
"adjClose": 56.1,
"volume": 7682515,
"unadjustedVolume": 7682500,
"change": -0.39,
"changePercent": -0.69039,
"vwap": 56.36,
"label": "November 29, 23",
"changeOverTime": -0.0069039
},
{
"date": "2023-11-28",
"open": 55.77,
"high": 55.77,
"low": 54.66,
"close": 55.58,
"adjClose": 55.58,
"volume": 7650031,
"unadjustedVolume": 7650000,
"change": -0.19,
"changePercent": -0.34068,
"vwap": 55.18,
"label": "November 28, 23",
"changeOverTime": -0.0034068
},
{
"date": "2023-11-27",
"open": 55.61,
"high": 56.41,
"low": 55.35,
"close": 55.9,
"adjClose": 55.9,
"volume": 5724415,
"unadjustedVolume": 5724400,
"change": 0.29,
"changePercent": 0.52149,
"vwap": 55.9,
"label": "November 27, 23",
"changeOverTime": 0.0052149
},
{
"date": "2023-11-24",
"open": 55.5,
"high": 56.228,
"low": 55.37,
"close": 56.03,
"adjClose": 56.03,
"volume": 3121717,
"unadjustedVolume": 3121700,
"change": 0.53,
"changePercent": 0.95495,
"vwap": 56.01,
"label": "November 24, 23",
"changeOverTime": 0.0095495
},
{
"date": "2023-11-22",
"open": 55.08,
"high": 56.34,
"low": 55.08,
"close": 55.5,
"adjClose": 55.5,
"volume": 7268147,
"unadjustedVolume": 7266900,
"change": 0.42,
"changePercent": 0.76253,
"vwap": 55.69,
"label": "November 22, 23",
"changeOverTime": 0.0076253
},
{
"date": "2023-11-21",
"open": 55.67,
"high": 55.775,
"low": 54.2501,
"close": 54.68,
"adjClose": 54.68,
"volume": 8927822,
"unadjustedVolume": 8927800,
"change": -0.99,
"changePercent": -1.78,
"vwap": 54.67,
"label": "November 21, 23",
"changeOverTime": -0.0178
},
{
"date": "2023-11-20",
"open": 55.5,
"high": 56.6,
"low": 55.44,
"close": 56.38,
"adjClose": 56.38,
"volume": 7260182,
"unadjustedVolume": 7259800,
"change": 0.88,
"changePercent": 1.59,
"vwap": 56.19,
"label": "November 20, 23",
"changeOverTime": 0.0159
},
{
"date": "2023-11-17",
"open": 54.7,
"high": 55.79,
"low": 54.69,
"close": 55.58,
"adjClose": 55.58,
"volume": 6730945,
"unadjustedVolume": 6730500,
"change": 0.88,
"changePercent": 1.61,
"vwap": 55.43,
"label": "November 17, 23",
"changeOverTime": 0.0161
},
{
"date": "2023-11-16",
"open": 55.21,
"high": 55.22,
"low": 53.47,
"close": 54.66,
"adjClose": 54.66,
"volume": 17783812,
"unadjustedVolume": 17783800,
"change": -0.55,
"changePercent": -0.9962,
"vwap": 54.43,
"label": "November 16, 23",
"changeOverTime": -0.009962
},
{
"date": "2023-11-15",
"open": 57.39,
"high": 58.12,
"low": 56.74,
"close": 57.17,
"adjClose": 57.17,
"volume": 8896024,
"unadjustedVolume": 8896000,
"change": -0.22,
"changePercent": -0.38334,
"vwap": 57.29,
"label": "November 15, 23",
"changeOverTime": -0.0038334
},
{
"date": "2023-11-14",
"open": 55.49,
"high": 57.425,
"low": 55.33,
"close": 57.03,
"adjClose": 57.03,
"volume": 12492672,
"unadjustedVolume": 12492700,
"change": 1.54,
"changePercent": 2.78,
"vwap": 56.88,
"label": "November 14, 23",
"changeOverTime": 0.0278
},
{
"date": "2023-11-13",
"open": 54,
"high": 54.13,
"low": 52.45,
"close": 53.45,
"adjClose": 53.45,
"volume": 6348919,
"unadjustedVolume": 6348900,
"change": -0.55,
"changePercent": -1.02,
"vwap": 53.29,
"label": "November 13, 23",
"changeOverTime": -0.0102
},
{
"date": "2023-11-10",
"open": 53.32,
"high": 54.94,
"low": 52.525,
"close": 54.62,
"adjClose": 54.62,
"volume": 11254071,
"unadjustedVolume": 11251900,
"change": 1.3,
"changePercent": 2.44,
"vwap": 54.26,
"label": "November 10, 23",
"changeOverTime": 0.0244
},
{
"date": "2023-11-09",
"open": 51.89,
"high": 54.4999,
"low": 51.87,
"close": 52.49,
"adjClose": 52.49,
"volume": 14767208,
"unadjustedVolume": 14767200,
"change": 0.6,
"changePercent": 1.16,
"vwap": 53.28,
"label": "November 09, 23",
"changeOverTime": 0.0116
},
{
"date": "2023-11-08",
"open": 51.35,
"high": 51.78,
"low": 51.09,
"close": 51.58,
"adjClose": 51.58,
"volume": 8417943,
"unadjustedVolume": 8417900,
"change": 0.23,
"changePercent": 0.44791,
"vwap": 51.53,
"label": "November 08, 23",
"changeOverTime": 0.0044791
},
{
"date": "2023-11-07",
"open": 51.15,
"high": 51.695,
"low": 50.89,
"close": 51.18,
"adjClose": 51.18,
"volume": 5314088,
"unadjustedVolume": 5323700,
"change": 0.03,
"changePercent": 0.05865103,
"vwap": 51.29,
"label": "November 07, 23",
"changeOverTime": 0.0005865103
},
{
"date": "2023-11-06",
"open": 51.64,
"high": 52.03,
"low": 50.81,
"close": 51.24,
"adjClose": 51.24,
"volume": 6334474,
"unadjustedVolume": 6334500,
"change": -0.4,
"changePercent": -0.77459,
"vwap": 51.2,
"label": "November 06, 23",
"changeOverTime": -0.0077459
},
{
"date": "2023-11-03",
"open": 49.54,
"high": 51.84,
"low": 49.4,
"close": 51.36,
"adjClose": 51.36,
"volume": 9774538,
"unadjustedVolume": 9771600,
"change": 1.82,
"changePercent": 3.67,
"vwap": 51.05,
"label": "November 03, 23",
"changeOverTime": 0.0367
},
{
"date": "2023-11-02",
"open": 49.1,
"high": 49.4,
"low": 48.435,
"close": 48.9,
"adjClose": 48.9,
"volume": 9121517,
"unadjustedVolume": 9121500,
"change": -0.2,
"changePercent": -0.40733,
"vwap": 49.03,
"label": "November 02, 23",
"changeOverTime": -0.0040733
},
{
"date": "2023-11-01",
"open": 47.05,
"high": 47.78,
"low": 46.325,
"close": 47.7,
"adjClose": 47.7,
"volume": 8445696,
"unadjustedVolume": 8445700,
"change": 0.65,
"changePercent": 1.38,
"vwap": 47.19,
"label": "November 01, 23",
"changeOverTime": 0.0138
},
{
"date": "2023-10-31",
"open": 46.88,
"high": 47.3,
"low": 46.07,
"close": 47.22,
"adjClose": 47.22,
"volume": 6668543,
"unadjustedVolume": 6668500,
"change": 0.34,
"changePercent": 0.72526,
"vwap": 46.9,
"label": "October 31, 23",
"changeOverTime": 0.0072526
},
{
"date": "2023-10-30",
"open": 47.13,
"high": 47.765,
"low": 46.205,
"close": 46.83,
"adjClose": 46.83,
"volume": 8004743,
"unadjustedVolume": 8004700,
"change": -0.3,
"changePercent": -0.63654,
"vwap": 46.85,
"label": "October 30, 23",
"changeOverTime": -0.0063654
},
{
"date": "2023-10-27",
"open": 47.21,
"high": 47.83,
"low": 46.755,
"close": 47.26,
"adjClose": 47.26,
"volume": 8914256,
"unadjustedVolume": 8914300,
"change": 0.05,
"changePercent": 0.10591,
"vwap": 47.28,
"label": "October 27, 23",
"changeOverTime": 0.0010591
},
{
"date": "2023-10-26",
"open": 47.55,
"high": 48.17,
"low": 46.43,
"close": 46.63,
"adjClose": 46.63,
"volume": 7733800,
"unadjustedVolume": 7733800,
"change": -0.92,
"changePercent": -1.93,
"vwap": 46.99,
"label": "October 26, 23",
"changeOverTime": -0.0193
},
{
"date": "2023-10-25",
"open": 48.84,
"high": 49.2,
"low": 47.13,
"close": 47.55,
"adjClose": 47.55,
"volume": 9165814,
"unadjustedVolume": 9165800,
"change": -1.29,
"changePercent": -2.64,
"vwap": 47.82,
"label": "October 25, 23",
"changeOverTime": -0.0264
},
{
"date": "2023-10-24",
"open": 49.66,
"high": 49.85,
"low": 48.93,
"close": 49.49,
"adjClose": 49.49,
"volume": 8380296,
"unadjustedVolume": 8380300,
"change": -0.17,
"changePercent": -0.34233,
"vwap": 49.4,
"label": "October 24, 23",
"changeOverTime": -0.0034233
},
{
"date": "2023-10-23",
"open": 49.12,
"high": 49.895,
"low": 48.16,
"close": 49.02,
"adjClose": 49.02,
"volume": 8743451,
"unadjustedVolume": 8743500,
"change": -0.1,
"changePercent": -0.20358,
"vwap": 49.12,
"label": "October 23, 23",
"changeOverTime": -0.0020358
},
{
"date": "2023-10-20",
"open": 50.69,
"high": 50.93,
"low": 49.335,
"close": 49.47,
"adjClose": 49.47,
"volume": 9822387,
"unadjustedVolume": 9818800,
"change": -1.22,
"changePercent": -2.41,
"vwap": 49.74,
"label": "October 20, 23",
"changeOverTime": -0.0241
},
{
"date": "2023-10-19",
"open": 52.07,
"high": 52.47,
"low": 50.465,
"close": 50.69,
"adjClose": 50.69,
"volume": 10031537,
"unadjustedVolume": 10031500,
"change": -1.38,
"changePercent": -2.65,
"vwap": 51.08,
"label": "October 19, 23",
"changeOverTime": -0.0265
},
{
"date": "2023-10-18",
"open": 52.17,
"high": 52.47,
"low": 51.2,
"close": 51.47,
"adjClose": 51.47,
"volume": 8792930,
"unadjustedVolume": 8792900,
"change": -0.7,
"changePercent": -1.34,
"vwap": 51.66,
"label": "October 18, 23",
"changeOverTime": -0.0134
},
{
"date": "2023-10-17",
"open": 52.43,
"high": 53.88,
"low": 51.86,
"close": 53.17,
"adjClose": 53.17,
"volume": 8426969,
"unadjustedVolume": 8427000,
"change": 0.74,
"changePercent": 1.41,
"vwap": 53.03,
"label": "October 17, 23",
"changeOverTime": 0.0141
},
{
"date": "2023-10-16",
"open": 52.64,
"high": 53.78,
"low": 52.31,
"close": 53.66,
"adjClose": 53.66,
"volume": 9492410,
"unadjustedVolume": 9492400,
"change": 1.02,
"changePercent": 1.94,
"vwap": 53.42,
"label": "October 16, 23",
"changeOverTime": 0.0194
},
{
"date": "2023-10-13",
"open": 54.59,
"high": 54.715,
"low": 52.35,
"close": 52.62,
"adjClose": 52.62,
"volume": 9177406,
"unadjustedVolume": 9176000,
"change": -1.97,
"changePercent": -3.61,
"vwap": 52.94,
"label": "October 13, 23",
"changeOverTime": -0.0361
},
{
"date": "2023-10-12",
"open": 55.21,
"high": 55.71,
"low": 54.09,
"close": 54.62,
"adjClose": 54.62,
"volume": 9195083,
"unadjustedVolume": 9195100,
"change": -0.59,
"changePercent": -1.07,
"vwap": 54.91,
"label": "October 12, 23",
"changeOverTime": -0.0107
},
{
"date": "2023-10-11",
"open": 55.29,
"high": 55.96,
"low": 54.21,
"close": 55.14,
"adjClose": 55.14,
"volume": 6620576,
"unadjustedVolume": 6620600,
"change": -0.15,
"changePercent": -0.2713,
"vwap": 54.91,
"label": "October 11, 23",
"changeOverTime": -0.002713
},
{
"date": "2023-10-10",
"open": 54.58,
"high": 55.88,
"low": 54.25,
"close": 55.05,
"adjClose": 55.05,
"volume": 6941180,
"unadjustedVolume": 6941200,
"change": 0.47,
"changePercent": 0.86112,
"vwap": 55.14,
"label": "October 10, 23",
"changeOverTime": 0.0086112
},
{
"date": "2023-10-09",
"open": 53.85,
"high": 54.635,
"low": 53.32,
"close": 54.27,
"adjClose": 54.27,
"volume": 5252699,
"unadjustedVolume": 5252700,
"change": 0.42,
"changePercent": 0.77994,
"vwap": 54.08,
"label": "October 09, 23",
"changeOverTime": 0.0077994
},
{
"date": "2023-10-06",
"open": 52.28,
"high": 54.945,
"low": 52.25,
"close": 54.53,
"adjClose": 54.53,
"volume": 7855623,
"unadjustedVolume": 7855200,
"change": 2.25,
"changePercent": 4.3,
"vwap": 54.28,
"label": "October 06, 23",
"changeOverTime": 0.043
},
{
"date": "2023-10-05",
"open": 53.03,
"high": 53.54,
"low": 52.3,
"close": 53.1,
"adjClose": 53.1,
"volume": 6948411,
"unadjustedVolume": 6948400,
"change": 0.07,
"changePercent": 0.132,
"vwap": 53.03,
"label": "October 05, 23",
"changeOverTime": 0.00132
},
{
"date": "2023-10-04",
"open": 52.93,
"high": 53.42,
"low": 52.35,
"close": 53.31,
"adjClose": 53.25,
"volume": 6516876,
"unadjustedVolume": 6516800,
"change": 0.38,
"changePercent": 0.71793,
"vwap": 53.06,
"label": "October 04, 23",
"changeOverTime": 0.0071793
},
{
"date": "2023-10-03",
"open": 53.72,
"high": 54.52,
"low": 52.06,
"close": 52.56,
"adjClose": 52.5,
"volume": 7325750,
"unadjustedVolume": 7325800,
"change": -1.16,
"changePercent": -2.16,
"vwap": 52.8,
"label": "October 03, 23",
"changeOverTime": -0.0216
},
{
"date": "2023-10-02",
"open": 53.93,
"high": 55.24,
"low": 53.83,
"close": 54.59,
"adjClose": 54.53,
"volume": 7042785,
"unadjustedVolume": 7042600,
"change": 0.66,
"changePercent": 1.22,
"vwap": 54.41,
"label": "October 02, 23",
"changeOverTime": 0.0122
},
{
"date": "2023-09-29",
"open": 55,
"high": 55.43,
"low": 54.0088,
"close": 54.13,
"adjClose": 54.07,
"volume": 7998795,
"unadjustedVolume": 7998500,
"change": -0.87,
"changePercent": -1.58,
"vwap": 54.54,
"label": "September 29, 23",
"changeOverTime": -0.0158
},
{
"date": "2023-09-28",
"open": 52.26,
"high": 54.73,
"low": 52.19,
"close": 54,
"adjClose": 53.94,
"volume": 10187800,
"unadjustedVolume": 10187800,
"change": 1.74,
"changePercent": 3.33,
"vwap": 53.64,
"label": "September 28, 23",
"changeOverTime": 0.0333
},
{
"date": "2023-09-27",
"open": 52.11,
"high": 53.08,
"low": 51.56,
"close": 52.55,
"adjClose": 52.49,
"volume": 7647900,
"unadjustedVolume": 7647900,
"change": 0.44,
"changePercent": 0.84437,
"vwap": 52.4,
"label": "September 27, 23",
"changeOverTime": 0.0084437
},
{
"date": "2023-09-26",
"open": 51.94,
"high": 52.46,
"low": 51.44,
"close": 51.71,
"adjClose": 51.65,
"volume": 7038300,
"unadjustedVolume": 7038300,
"change": -0.23,
"changePercent": -0.44282,
"vwap": 51.87,
"label": "September 26, 23",
"changeOverTime": -0.0044282
},
{
"date": "2023-09-25",
"open": 52.02,
"high": 52.81,
"low": 51.67,
"close": 52.63,
"adjClose": 52.57,
"volume": 6441700,
"unadjustedVolume": 6441700,
"change": 0.61,
"changePercent": 1.17,
"vwap": 52.37,
"label": "September 25, 23",
"changeOverTime": 0.0117
},
{
"date": "2023-09-22",
"open": 52.3,
"high": 53.38,
"low": 52.04,
"close": 52.3,
"adjClose": 52.24,
"volume": 8548500,
"unadjustedVolume": 8548500,
"change": 0,
"changePercent": 0,
"vwap": 52.57,
"label": "September 22, 23",
"changeOverTime": 0
},
{
"date": "2023-09-21",
"open": 54.31,
"high": 55.46,
"low": 51.79,
"close": 51.84,
"adjClose": 51.78,
"volume": 18074600,
"unadjustedVolume": 18074600,
"change": -2.47,
"changePercent": -4.55,
"vwap": 53.03,
"label": "September 21, 23",
"changeOverTime": -0.0455
},
{
"date": "2023-09-20",
"open": 54.27,
"high": 54.74,
"low": 52.92,
"close": 52.94,
"adjClose": 52.88,
"volume": 5934600,
"unadjustedVolume": 5934600,
"change": -1.33,
"changePercent": -2.45,
"vwap": 53.53,
"label": "September 20, 23",
"changeOverTime": -0.0245
},
{
"date": "2023-09-19",
"open": 54.57,
"high": 54.59,
"low": 53.37,
"close": 54.09,
"adjClose": 54.03,
"volume": 6518400,
"unadjustedVolume": 6518400,
"change": -0.48,
"changePercent": -0.8796,
"vwap": 54.02,
"label": "September 19, 23",
"changeOverTime": -0.008796
},
{
"date": "2023-09-18",
"open": 53.87,
"high": 55.07,
"low": 53.73,
"close": 54.78,
"adjClose": 54.72,
"volume": 7076900,
"unadjustedVolume": 7076900,
"change": 0.91,
"changePercent": 1.69,
"vwap": 54.53,
"label": "September 18, 23",
"changeOverTime": 0.0169
},
{
"date": "2023-09-15",
"open": 55.52,
"high": 55.71,
"low": 54.16,
"close": 54.49,
"adjClose": 54.43,
"volume": 14009000,
"unadjustedVolume": 14009000,
"change": -1.03,
"changePercent": -1.86,
"vwap": 54.79,
"label": "September 15, 23",
"changeOverTime": -0.0186
},
{
"date": "2023-09-14",
"open": 56.45,
"high": 56.46,
"low": 55.36,
"close": 55.84,
"adjClose": 55.78,
"volume": 7864800,
"unadjustedVolume": 7864800,
"change": -0.61,
"changePercent": -1.08,
"vwap": 55.89,
"label": "September 14, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-09-13",
"open": 55.71,
"high": 56.47,
"low": 55.34,
"close": 55.6,
"adjClose": 55.54,
"volume": 6328200,
"unadjustedVolume": 6328200,
"change": -0.11,
"changePercent": -0.19745,
"vwap": 55.8,
"label": "September 13, 23",
"changeOverTime": -0.0019745
},
{
"date": "2023-09-12",
"open": 55.83,
"high": 57.03,
"low": 55.6,
"close": 55.65,
"adjClose": 55.59,
"volume": 5571400,
"unadjustedVolume": 5571400,
"change": -0.18,
"changePercent": -0.32241,
"vwap": 56.09,
"label": "September 12, 23",
"changeOverTime": -0.0032241
},
{
"date": "2023-09-11",
"open": 56.82,
"high": 56.82,
"low": 54.77,
"close": 56.32,
"adjClose": 56.26,
"volume": 8430000,
"unadjustedVolume": 8430000,
"change": -0.5,
"changePercent": -0.87997,
"vwap": 55.97,
"label": "September 11, 23",
"changeOverTime": -0.0087997
},
{
"date": "2023-09-08",
"open": 56.3,
"high": 56.75,
"low": 55.4,
"close": 55.74,
"adjClose": 55.68,
"volume": 9415900,
"unadjustedVolume": 9415900,
"change": -0.56,
"changePercent": -0.99467,
"vwap": 55.96,
"label": "September 08, 23",
"changeOverTime": -0.0099467
},
{
"date": "2023-09-07",
"open": 55.24,
"high": 57.04,
"low": 54.58,
"close": 56.58,
"adjClose": 56.52,
"volume": 10635000,
"unadjustedVolume": 10635000,
"change": 1.34,
"changePercent": 2.43,
"vwap": 56.07,
"label": "September 07, 23",
"changeOverTime": 0.0243
},
{
"date": "2023-09-06",
"open": 57.7,
"high": 58.23,
"low": 56.56,
"close": 56.71,
"adjClose": 56.65,
"volume": 10960400,
"unadjustedVolume": 10960400,
"change": -0.99,
"changePercent": -1.72,
"vwap": 57.17,
"label": "September 06, 23",
"changeOverTime": -0.0172
},
{
"date": "2023-09-05",
"open": 57.75,
"high": 58.42,
"low": 57.28,
"close": 57.89,
"adjClose": 57.82,
"volume": 5623600,
"unadjustedVolume": 5623600,
"change": 0.14,
"changePercent": 0.24242,
"vwap": 57.86,
"label": "September 05, 23",
"changeOverTime": 0.0024242
},
{
"date": "2023-09-01",
"open": 58.94,
"high": 59.29,
"low": 57.43,
"close": 57.95,
"adjClose": 57.88,
"volume": 7636500,
"unadjustedVolume": 7636500,
"change": -0.99,
"changePercent": -1.68,
"vwap": 58.22,
"label": "September 01, 23",
"changeOverTime": -0.0168
},
{
"date": "2023-08-31",
"open": 57.34,
"high": 58.65,
"low": 57.34,
"close": 58.25,
"adjClose": 58.18,
"volume": 10331900,
"unadjustedVolume": 10331900,
"change": 0.91,
"changePercent": 1.59,
"vwap": 58.08,
"label": "August 31, 23",
"changeOverTime": 0.0159
},
{
"date": "2023-08-30",
"open": 56.12,
"high": 57.94,
"low": 55.85,
"close": 57.34,
"adjClose": 57.28,
"volume": 11605600,
"unadjustedVolume": 11605600,
"change": 1.22,
"changePercent": 2.17,
"vwap": 57.04,
"label": "August 30, 23",
"changeOverTime": 0.0217
},
{
"date": "2023-08-29",
"open": 54.87,
"high": 56.45,
"low": 54.63,
"close": 56.12,
"adjClose": 56.06,
"volume": 10356500,
"unadjustedVolume": 10356500,
"change": 1.25,
"changePercent": 2.28,
"vwap": 55.73,
"label": "August 29, 23",
"changeOverTime": 0.0228
},
{
"date": "2023-08-28",
"open": 53.79,
"high": 55.26,
"low": 53.56,
"close": 55.17,
"adjClose": 55.11,
"volume": 13560400,
"unadjustedVolume": 13560400,
"change": 1.38,
"changePercent": 2.57,
"vwap": 54.66,
"label": "August 28, 23",
"changeOverTime": 0.0257
},
{
"date": "2023-08-25",
"open": 54.47,
"high": 55.09,
"low": 52.25,
"close": 53.5,
"adjClose": 53.44,
"volume": 32505500,
"unadjustedVolume": 32505500,
"change": -0.97,
"changePercent": -1.78,
"vwap": 53.61,
"label": "August 25, 23",
"changeOverTime": -0.0178
},
{
"date": "2023-08-24",
"open": 63.97,
"high": 64.23,
"low": 56.94,
"close": 57.29,
"adjClose": 57.23,
"volume": 27361400,
"unadjustedVolume": 27361400,
"change": -6.68,
"changePercent": -10.44,
"vwap": 59.49,
"label": "August 24, 23",
"changeOverTime": -0.1044
},
{
"date": "2023-08-23",
"open": 59.4,
"high": 61.77,
"low": 59.15,
"close": 61.5,
"adjClose": 61.43,
"volume": 13460600,
"unadjustedVolume": 13460600,
"change": 2.1,
"changePercent": 3.54,
"vwap": 60.81,
"label": "August 23, 23",
"changeOverTime": 0.0354
},
{
"date": "2023-08-22",
"open": 60.85,
"high": 61.7,
"low": 59.36,
"close": 59.59,
"adjClose": 59.52,
"volume": 13608900,
"unadjustedVolume": 13608900,
"change": -1.26,
"changePercent": -2.07,
"vwap": 60.22,
"label": "August 22, 23",
"changeOverTime": -0.0207
},
{
"date": "2023-08-21",
"open": 57.85,
"high": 60.15,
"low": 57.78,
"close": 60.03,
"adjClose": 59.96,
"volume": 12100000,
"unadjustedVolume": 12100000,
"change": 2.18,
"changePercent": 3.77,
"vwap": 59.32,
"label": "August 21, 23",
"changeOverTime": 0.0377
},
{
"date": "2023-08-18",
"open": 57.6,
"high": 57.87,
"low": 56.62,
"close": 57.59,
"adjClose": 57.53,
"volume": 12325400,
"unadjustedVolume": 12325400,
"change": -0.01,
"changePercent": -0.01736111,
"vwap": 57.36,
"label": "August 18, 23",
"changeOverTime": -0.0001736111
},
{
"date": "2023-08-17",
"open": 57.87,
"high": 58.11,
"low": 56.93,
"close": 57.56,
"adjClose": 57.5,
"volume": 10816700,
"unadjustedVolume": 10816700,
"change": -0.31,
"changePercent": -0.53568,
"vwap": 57.53,
"label": "August 17, 23",
"changeOverTime": -0.0053568
},
{
"date": "2023-08-16",
"open": 59.01,
"high": 59.01,
"low": 57.25,
"close": 57.37,
"adjClose": 57.31,
"volume": 11453300,
"unadjustedVolume": 11453300,
"change": -1.64,
"changePercent": -2.78,
"vwap": 57.88,
"label": "August 16, 23",
"changeOverTime": -0.0278
},
{
"date": "2023-08-15",
"open": 59.36,
"high": 59.98,
"low": 58.75,
"close": 59.12,
"adjClose": 59.05,
"volume": 8371700,
"unadjustedVolume": 8371700,
"change": -0.24,
"changePercent": -0.40431,
"vwap": 59.28,
"label": "August 15, 23",
"changeOverTime": -0.0040431
},
{
"date": "2023-08-14",
"open": 56.61,
"high": 59.73,
"low": 56.39,
"close": 59.57,
"adjClose": 59.5,
"volume": 14179000,
"unadjustedVolume": 14179000,
"change": 2.96,
"changePercent": 5.23,
"vwap": 58.56,
"label": "August 14, 23",
"changeOverTime": 0.0523
},
{
"date": "2023-08-11",
"open": 58.1,
"high": 58.19,
"low": 56.7,
"close": 57.09,
"adjClose": 57.03,
"volume": 9950200,
"unadjustedVolume": 9950200,
"change": -1.01,
"changePercent": -1.74,
"vwap": 57.33,
"label": "August 11, 23",
"changeOverTime": -0.0174
},
{
"date": "2023-08-10",
"open": 60.12,
"high": 61.05,
"low": 58.19,
"close": 58.93,
"adjClose": 58.86,
"volume": 9706500,
"unadjustedVolume": 9706500,
"change": -1.19,
"changePercent": -1.98,
"vwap": 59.39,
"label": "August 10, 23",
"changeOverTime": -0.0198
},
{
"date": "2023-08-09",
"open": 61.82,
"high": 62.1,
"low": 59.67,
"close": 59.94,
"adjClose": 59.87,
"volume": 9272600,
"unadjustedVolume": 9272600,
"change": -1.88,
"changePercent": -3.04,
"vwap": 60.57,
"label": "August 09, 23",
"changeOverTime": -0.0304
},
{
"date": "2023-08-08",
"open": 62.41,
"high": 62.43,
"low": 60.79,
"close": 61.96,
"adjClose": 61.89,
"volume": 9182600,
"unadjustedVolume": 9182600,
"change": -0.45,
"changePercent": -0.72104,
"vwap": 61.73,
"label": "August 08, 23",
"changeOverTime": -0.0072104
},
{
"date": "2023-08-07",
"open": 63.22,
"high": 63.6,
"low": 62.44,
"close": 63.55,
"adjClose": 63.48,
"volume": 4769000,
"unadjustedVolume": 4769000,
"change": 0.33,
"changePercent": 0.52199,
"vwap": 63.2,
"label": "August 07, 23",
"changeOverTime": 0.0052199
},
{
"date": "2023-08-04",
"open": 62.24,
"high": 63.8,
"low": 61.64,
"close": 62.69,
"adjClose": 62.62,
"volume": 7625800,
"unadjustedVolume": 7625800,
"change": 0.45,
"changePercent": 0.72301,
"vwap": 62.71,
"label": "August 04, 23",
"changeOverTime": 0.0072301
},
{
"date": "2023-08-03",
"open": 61.44,
"high": 63,
"low": 61.19,
"close": 62.35,
"adjClose": 62.28,
"volume": 9047400,
"unadjustedVolume": 9047400,
"change": 0.91,
"changePercent": 1.48,
"vwap": 62.18,
"label": "August 03, 23",
"changeOverTime": 0.0148
},
{
"date": "2023-08-02",
"open": 64.9,
"high": 65,
"low": 60.98,
"close": 62.11,
"adjClose": 62.04,
"volume": 13743500,
"unadjustedVolume": 13743500,
"change": -2.79,
"changePercent": -4.3,
"vwap": 62.7,
"label": "August 02, 23",
"changeOverTime": -0.043
},
{
"date": "2023-08-01",
"open": 64.87,
"high": 66.29,
"low": 64.23,
"close": 65.93,
"adjClose": 65.86,
"volume": 6941300,
"unadjustedVolume": 6941300,
"change": 1.06,
"changePercent": 1.63,
"vwap": 65.48,
"label": "August 01, 23",
"changeOverTime": 0.0163
},
{
"date": "2023-07-31",
"open": 65.24,
"high": 66.26,
"low": 64.69,
"close": 65.13,
"adjClose": 65.06,
"volume": 7391800,
"unadjustedVolume": 7391800,
"change": -0.11,
"changePercent": -0.16861,
"vwap": 65.36,
"label": "July 31, 23",
"changeOverTime": -0.0016861
},
{
"date": "2023-07-28",
"open": 65.4,
"high": 65.41,
"low": 64.25,
"close": 64.91,
"adjClose": 64.84,
"volume": 7097900,
"unadjustedVolume": 7097900,
"change": -0.49,
"changePercent": -0.74924,
"vwap": 64.86,
"label": "July 28, 23",
"changeOverTime": -0.0074924
},
{
"date": "2023-07-27",
"open": 65.35,
"high": 66.24,
"low": 63.3,
"close": 63.89,
"adjClose": 63.82,
"volume": 10780200,
"unadjustedVolume": 10780200,
"change": -1.46,
"changePercent": -2.23,
"vwap": 64.48,
"label": "July 27, 23",
"changeOverTime": -0.0223
},
{
"date": "2023-07-26",
"open": 63.12,
"high": 64.14,
"low": 62.28,
"close": 63.71,
"adjClose": 63.64,
"volume": 9094000,
"unadjustedVolume": 9094000,
"change": 0.59,
"changePercent": 0.93473,
"vwap": 63.38,
"label": "July 26, 23",
"changeOverTime": 0.0093473
},
{
"date": "2023-07-25",
"open": 63.34,
"high": 64.7,
"low": 63.23,
"close": 63.9,
"adjClose": 63.83,
"volume": 6994900,
"unadjustedVolume": 6994900,
"change": 0.56,
"changePercent": 0.88412,
"vwap": 63.94,
"label": "July 25, 23",
"changeOverTime": 0.0088412
},
{
"date": "2023-07-24",
"open": 63.69,
"high": 63.78,
"low": 62.46,
"close": 63.11,
"adjClose": 63.04,
"volume": 5605300,
"unadjustedVolume": 5605300,
"change": -0.58,
"changePercent": -0.91066,
"vwap": 63.12,
"label": "July 24, 23",
"changeOverTime": -0.0091066
},
{
"date": "2023-07-21",
"open": 64.13,
"high": 64.67,
"low": 63.19,
"close": 63.41,
"adjClose": 63.34,
"volume": 19044400,
"unadjustedVolume": 19044400,
"change": -0.72,
"changePercent": -1.12,
"vwap": 63.76,
"label": "July 21, 23",
"changeOverTime": -0.0112
},
{
"date": "2023-07-20",
"open": 64.66,
"high": 65.03,
"low": 62.8,
"close": 63.22,
"adjClose": 63.15,
"volume": 12700300,
"unadjustedVolume": 12700300,
"change": -1.44,
"changePercent": -2.23,
"vwap": 63.68,
"label": "July 20, 23",
"changeOverTime": -0.0223
},
{
"date": "2023-07-19",
"open": 66,
"high": 66.81,
"low": 64.86,
"close": 65.63,
"adjClose": 65.56,
"volume": 10606800,
"unadjustedVolume": 10606800,
"change": -0.37,
"changePercent": -0.56061,
"vwap": 65.77,
"label": "July 19, 23",
"changeOverTime": -0.0056061
},
{
"date": "2023-07-18",
"open": 65.4,
"high": 66.05,
"low": 64.2,
"close": 65.76,
"adjClose": 65.69,
"volume": 9881000,
"unadjustedVolume": 9881000,
"change": 0.36,
"changePercent": 0.55046,
"vwap": 65.34,
"label": "July 18, 23",
"changeOverTime": 0.0055046
},
{
"date": "2023-07-17",
"open": 63.56,
"high": 64.94,
"low": 63,
"close": 64.56,
"adjClose": 64.49,
"volume": 8586100,
"unadjustedVolume": 8586100,
"change": 1,
"changePercent": 1.57,
"vwap": 64.17,
"label": "July 17, 23",
"changeOverTime": 0.0157
},
{
"date": "2023-07-14",
"open": 64.5,
"high": 65.12,
"low": 63.18,
"close": 63.45,
"adjClose": 63.38,
"volume": 11405900,
"unadjustedVolume": 11405900,
"change": -1.05,
"changePercent": -1.63,
"vwap": 63.92,
"label": "July 14, 23",
"changeOverTime": -0.0163
},
{
"date": "2023-07-13",
"open": 63.85,
"high": 65.49,
"low": 63.06,
"close": 65.37,
"adjClose": 65.3,
"volume": 12938400,
"unadjustedVolume": 12938400,
"change": 1.52,
"changePercent": 2.38,
"vwap": 64.64,
"label": "July 13, 23",
"changeOverTime": 0.0238
},
{
"date": "2023-07-12",
"open": 63.12,
"high": 63.69,
"low": 61.94,
"close": 62.88,
"adjClose": 62.81,
"volume": 11423600,
"unadjustedVolume": 11423600,
"change": -0.24,
"changePercent": -0.38023,
"vwap": 62.84,
"label": "July 12, 23",
"changeOverTime": -0.0038023
},
{
"date": "2023-07-11",
"open": 61.73,
"high": 62.21,
"low": 60.45,
"close": 62.15,
"adjClose": 62.08,
"volume": 12004500,
"unadjustedVolume": 12004500,
"change": 0.42,
"changePercent": 0.68038,
"vwap": 61.6,
"label": "July 11, 23",
"changeOverTime": 0.0068038
},
{
"date": "2023-07-10",
"open": 58.87,
"high": 60.5,
"low": 58.83,
"close": 60.29,
"adjClose": 60.22,
"volume": 10124900,
"unadjustedVolume": 10124900,
"change": 1.42,
"changePercent": 2.41,
"vwap": 59.87,
"label": "July 10, 23",
"changeOverTime": 0.0241
},
{
"date": "2023-07-07",
"open": 59.91,
"high": 60.26,
"low": 58.98,
"close": 59.15,
"adjClose": 59.08,
"volume": 9504300,
"unadjustedVolume": 9504300,
"change": -0.76,
"changePercent": -1.27,
"vwap": 59.46,
"label": "July 07, 23",
"changeOverTime": -0.0127
},
{
"date": "2023-07-06",
"open": 58.61,
"high": 58.97,
"low": 57.43,
"close": 58.82,
"adjClose": 58.75,
"volume": 10174700,
"unadjustedVolume": 10174700,
"change": 0.21,
"changePercent": 0.3583,
"vwap": 58.41,
"label": "July 06, 23",
"changeOverTime": 0.003583
},
{
"date": "2023-07-05",
"open": 60.76,
"high": 61.2,
"low": 59.78,
"close": 59.81,
"adjClose": 59.68,
"volume": 7279700,
"unadjustedVolume": 7279700,
"change": -0.95,
"changePercent": -1.56,
"vwap": 60.26,
"label": "July 05, 23",
"changeOverTime": -0.0156
},
{
"date": "2023-07-03",
"open": 60.32,
"high": 61.38,
"low": 60.32,
"close": 61.35,
"adjClose": 61.22,
"volume": 5699800,
"unadjustedVolume": 5699800,
"change": 1.03,
"changePercent": 1.71,
"vwap": 61.02,
"label": "July 03, 23",
"changeOverTime": 0.0171
},
{
"date": "2023-06-30",
"open": 59.3,
"high": 60.11,
"low": 59.16,
"close": 59.78,
"adjClose": 59.65,
"volume": 9058500,
"unadjustedVolume": 9058500,
"change": 0.48,
"changePercent": 0.80944,
"vwap": 59.68,
"label": "June 30, 23",
"changeOverTime": 0.0080944
},
{
"date": "2023-06-29",
"open": 60.43,
"high": 60.43,
"low": 58.12,
"close": 58.37,
"adjClose": 58.25,
"volume": 14868400,
"unadjustedVolume": 14868400,
"change": -2.06,
"changePercent": -3.41,
"vwap": 58.97,
"label": "June 29, 23",
"changeOverTime": -0.0341
},
{
"date": "2023-06-28",
"open": 58.57,
"high": 61.46,
"low": 58.57,
"close": 60.07,
"adjClose": 59.94,
"volume": 10114600,
"unadjustedVolume": 10114600,
"change": 1.5,
"changePercent": 2.56,
"vwap": 60.03,
"label": "June 28, 23",
"changeOverTime": 0.0256
},
{
"date": "2023-06-27",
"open": 57.91,
"high": 60.77,
"low": 57.77,
"close": 60.59,
"adjClose": 60.46,
"volume": 12291600,
"unadjustedVolume": 12291600,
"change": 2.68,
"changePercent": 4.63,
"vwap": 59.71,
"label": "June 27, 23",
"changeOverTime": 0.0463
},
{
"date": "2023-06-26",
"open": 58.08,
"high": 59.14,
"low": 57.68,
"close": 57.75,
"adjClose": 57.63,
"volume": 10316000,
"unadjustedVolume": 10316000,
"change": -0.33,
"changePercent": -0.56818,
"vwap": 58.19,
"label": "June 26, 23",
"changeOverTime": -0.0056818
},
{
"date": "2023-06-23",
"open": 57.81,
"high": 58.26,
"low": 56.59,
"close": 57.82,
"adjClose": 57.7,
"volume": 24351600,
"unadjustedVolume": 24351600,
"change": 0.01,
"changePercent": 0.01729805,
"vwap": 57.56,
"label": "June 23, 23",
"changeOverTime": 0.0001729805
},
{
"date": "2023-06-22",
"open": 58.18,
"high": 59.75,
"low": 58.03,
"close": 59.12,
"adjClose": 58.99,
"volume": 9138100,
"unadjustedVolume": 9138100,
"change": 0.94,
"changePercent": 1.62,
"vwap": 58.97,
"label": "June 22, 23",
"changeOverTime": 0.0162
},
{
"date": "2023-06-21",
"open": 60.62,
"high": 60.93,
"low": 58.72,
"close": 58.85,
"adjClose": 58.72,
"volume": 10386300,
"unadjustedVolume": 10386300,
"change": -1.77,
"changePercent": -2.92,
"vwap": 59.5,
"label": "June 21, 23",
"changeOverTime": -0.0292
},
{
"date": "2023-06-20",
"open": 60.71,
"high": 62,
"low": 60.34,
"close": 60.83,
"adjClose": 60.7,
"volume": 10631700,
"unadjustedVolume": 10631700,
"change": 0.12,
"changePercent": 0.19766,
"vwap": 61.06,
"label": "June 20, 23",
"changeOverTime": 0.0019766
},
{
"date": "2023-06-16",
"open": 62.81,
"high": 63.07,
"low": 60.81,
"close": 61.12,
"adjClose": 60.99,
"volume": 17825600,
"unadjustedVolume": 17825600,
"change": -1.69,
"changePercent": -2.69,
"vwap": 61.67,
"label": "June 16, 23",
"changeOverTime": -0.0269
},
{
"date": "2023-06-15",
"open": 62.18,
"high": 62.82,
"low": 61.55,
"close": 62.03,
"adjClose": 61.9,
"volume": 11443900,
"unadjustedVolume": 11443900,
"change": -0.15,
"changePercent": -0.24124,
"vwap": 62.13,
"label": "June 15, 23",
"changeOverTime": -0.0024124
},
{
"date": "2023-06-14",
"open": 62.78,
"high": 63.03,
"low": 60.89,
"close": 62.96,
"adjClose": 62.83,
"volume": 13383900,
"unadjustedVolume": 13383900,
"change": 0.18,
"changePercent": 0.28672,
"vwap": 62.29,
"label": "June 14, 23",
"changeOverTime": 0.0028672
},
{
"date": "2023-06-13",
"open": 63.32,
"high": 63.43,
"low": 61.81,
"close": 63.05,
"adjClose": 62.92,
"volume": 12424300,
"unadjustedVolume": 12424300,
"change": -0.27,
"changePercent": -0.42641,
"vwap": 62.76,
"label": "June 13, 23",
"changeOverTime": -0.0042641
},
{
"date": "2023-06-12",
"open": 60.88,
"high": 62.29,
"low": 60.86,
"close": 62.05,
"adjClose": 61.92,
"volume": 15907700,
"unadjustedVolume": 15907700,
"change": 1.17,
"changePercent": 1.92,
"vwap": 61.73,
"label": "June 12, 23",
"changeOverTime": 0.0192
},
{
"date": "2023-06-09",
"open": 60.86,
"high": 62.03,
"low": 59.57,
"close": 60.01,
"adjClose": 59.88,
"volume": 14404400,
"unadjustedVolume": 14404400,
"change": -0.85,
"changePercent": -1.4,
"vwap": 60.54,
"label": "June 09, 23",
"changeOverTime": -0.014
},
{
"date": "2023-06-08",
"open": 59.21,
"high": 60.36,
"low": 58.36,
"close": 59.72,
"adjClose": 59.59,
"volume": 12172600,
"unadjustedVolume": 12172600,
"change": 0.51,
"changePercent": 0.86134,
"vwap": 59.48,
"label": "June 08, 23",
"changeOverTime": 0.0086134
}
]
}