Revision control
Copy as Markdown
{
"symbol": "BKNG",
"historical": [
{
"date": "2023-12-07",
"open": 3178.22,
"high": 3240.335,
"low": 3177.155,
"close": 3238.27,
"adjClose": 3238.27,
"volume": 273372,
"unadjustedVolume": 260163,
"change": 60.05,
"changePercent": 1.89,
"vwap": 3226.73,
"label": "December 07, 23",
"changeOverTime": 0.0189
},
{
"date": "2023-12-06",
"open": 3180.27,
"high": 3188.81,
"low": 3127.3101,
"close": 3150,
"adjClose": 3150,
"volume": 189121,
"unadjustedVolume": 189100,
"change": -30.27,
"changePercent": -0.95181,
"vwap": 3151.52,
"label": "December 06, 23",
"changeOverTime": -0.0095181
},
{
"date": "2023-12-05",
"open": 3104.48,
"high": 3160,
"low": 3104.48,
"close": 3148.01,
"adjClose": 3148.01,
"volume": 183721,
"unadjustedVolume": 183700,
"change": 43.53,
"changePercent": 1.4,
"vwap": 3143.77,
"label": "December 05, 23",
"changeOverTime": 0.014
},
{
"date": "2023-12-04",
"open": 3147.43,
"high": 3187.75,
"low": 3115.555,
"close": 3134.48,
"adjClose": 3134.48,
"volume": 235846,
"unadjustedVolume": 235800,
"change": -12.95,
"changePercent": -0.41145,
"vwap": 3142.17,
"label": "December 04, 23",
"changeOverTime": -0.0041145
},
{
"date": "2023-12-01",
"open": 3125.29,
"high": 3179.29,
"low": 3099.055,
"close": 3159.56,
"adjClose": 3159.56,
"volume": 205072,
"unadjustedVolume": 205000,
"change": 34.27,
"changePercent": 1.1,
"vwap": 3155.53,
"label": "December 01, 23",
"changeOverTime": 0.011
},
{
"date": "2023-11-30",
"open": 3128.4,
"high": 3128.4,
"low": 3079.495,
"close": 3125.7,
"adjClose": 3125.7,
"volume": 255709,
"unadjustedVolume": 255700,
"change": -2.7,
"changePercent": -0.0863061,
"vwap": 3113.62,
"label": "November 30, 23",
"changeOverTime": -0.000863061
},
{
"date": "2023-11-29",
"open": 3152.55,
"high": 3174,
"low": 3104.06,
"close": 3126.29,
"adjClose": 3126.29,
"volume": 155829,
"unadjustedVolume": 155800,
"change": -26.26,
"changePercent": -0.83298,
"vwap": 3132.77,
"label": "November 29, 23",
"changeOverTime": -0.0083298
},
{
"date": "2023-11-28",
"open": 3136.27,
"high": 3147.83,
"low": 3120.555,
"close": 3141.91,
"adjClose": 3141.91,
"volume": 180152,
"unadjustedVolume": 180100,
"change": 5.64,
"changePercent": 0.17983,
"vwap": 3136.49,
"label": "November 28, 23",
"changeOverTime": 0.0017983
},
{
"date": "2023-11-27",
"open": 3099.01,
"high": 3142.86,
"low": 3090,
"close": 3130.8,
"adjClose": 3130.8,
"volume": 253294,
"unadjustedVolume": 253300,
"change": 31.79,
"changePercent": 1.03,
"vwap": 3125.76,
"label": "November 27, 23",
"changeOverTime": 0.0103
},
{
"date": "2023-11-24",
"open": 3137.17,
"high": 3137.17,
"low": 3106.75,
"close": 3115.59,
"adjClose": 3115.59,
"volume": 117019,
"unadjustedVolume": 117000,
"change": -21.58,
"changePercent": -0.68788,
"vwap": 3116.82,
"label": "November 24, 23",
"changeOverTime": -0.0068788
},
{
"date": "2023-11-22",
"open": 3166.42,
"high": 3168.78,
"low": 3129.96,
"close": 3130,
"adjClose": 3130,
"volume": 192671,
"unadjustedVolume": 192600,
"change": -36.42,
"changePercent": -1.15,
"vwap": 3143.25,
"label": "November 22, 23",
"changeOverTime": -0.0115
},
{
"date": "2023-11-21",
"open": 3156,
"high": 3171,
"low": 3141.605,
"close": 3145.05,
"adjClose": 3145.05,
"volume": 184245,
"unadjustedVolume": 184200,
"change": -10.95,
"changePercent": -0.34696,
"vwap": 3151.75,
"label": "November 21, 23",
"changeOverTime": -0.0034696
},
{
"date": "2023-11-20",
"open": 3141.88,
"high": 3168.96,
"low": 3133.96,
"close": 3157.94,
"adjClose": 3157.94,
"volume": 227127,
"unadjustedVolume": 227000,
"change": 16.06,
"changePercent": 0.51116,
"vwap": 3150.75,
"label": "November 20, 23",
"changeOverTime": 0.0051116
},
{
"date": "2023-11-17",
"open": 3154.95,
"high": 3154.95,
"low": 3103.39,
"close": 3135.25,
"adjClose": 3135.25,
"volume": 212387,
"unadjustedVolume": 212400,
"change": -19.7,
"changePercent": -0.62442,
"vwap": 3129.97,
"label": "November 17, 23",
"changeOverTime": -0.0062442
},
{
"date": "2023-11-16",
"open": 3114.18,
"high": 3160.79,
"low": 3102.24,
"close": 3128.85,
"adjClose": 3128.85,
"volume": 259015,
"unadjustedVolume": 259000,
"change": 14.67,
"changePercent": 0.47107,
"vwap": 3135.84,
"label": "November 16, 23",
"changeOverTime": 0.0047107
},
{
"date": "2023-11-15",
"open": 3197,
"high": 3207.32,
"low": 3117.29,
"close": 3120.82,
"adjClose": 3120.82,
"volume": 284319,
"unadjustedVolume": 284200,
"change": -76.18,
"changePercent": -2.38,
"vwap": 3143.66,
"label": "November 15, 23",
"changeOverTime": -0.0238
},
{
"date": "2023-11-14",
"open": 3165.76,
"high": 3181.28,
"low": 3145.34,
"close": 3173.5,
"adjClose": 3173.5,
"volume": 298794,
"unadjustedVolume": 298700,
"change": 7.74,
"changePercent": 0.24449,
"vwap": 3167.87,
"label": "November 14, 23",
"changeOverTime": 0.0024449
},
{
"date": "2023-11-13",
"open": 3077.52,
"high": 3146.3,
"low": 3076.545,
"close": 3119.21,
"adjClose": 3119.21,
"volume": 241458,
"unadjustedVolume": 241500,
"change": 41.69,
"changePercent": 1.35,
"vwap": 3122.71,
"label": "November 13, 23",
"changeOverTime": 0.0135
},
{
"date": "2023-11-10",
"open": 3023.02,
"high": 3080.385,
"low": 3012.9787,
"close": 3074.23,
"adjClose": 3074.23,
"volume": 226374,
"unadjustedVolume": 226400,
"change": 51.21,
"changePercent": 1.69,
"vwap": 3058.86,
"label": "November 10, 23",
"changeOverTime": 0.0169
},
{
"date": "2023-11-09",
"open": 3031.28,
"high": 3033.33,
"low": 2998.52,
"close": 3010.26,
"adjClose": 3010.26,
"volume": 205973,
"unadjustedVolume": 205900,
"change": -21.02,
"changePercent": -0.69344,
"vwap": 3013.55,
"label": "November 09, 23",
"changeOverTime": -0.0069344
},
{
"date": "2023-11-08",
"open": 3035,
"high": 3040.72,
"low": 3003.87,
"close": 3020.34,
"adjClose": 3020.34,
"volume": 235112,
"unadjustedVolume": 235100,
"change": -14.66,
"changePercent": -0.48303,
"vwap": 3021.63,
"label": "November 08, 23",
"changeOverTime": -0.0048303
},
{
"date": "2023-11-07",
"open": 2971.43,
"high": 3035.21,
"low": 2963.755,
"close": 3011.9,
"adjClose": 3011.9,
"volume": 308446,
"unadjustedVolume": 308300,
"change": 40.47,
"changePercent": 1.36,
"vwap": 3013.31,
"label": "November 07, 23",
"changeOverTime": 0.0136
},
{
"date": "2023-11-06",
"open": 2888.56,
"high": 3002.38,
"low": 2888.45,
"close": 2971.43,
"adjClose": 2971.43,
"volume": 478995,
"unadjustedVolume": 479000,
"change": 82.87,
"changePercent": 2.87,
"vwap": 2959.07,
"label": "November 06, 23",
"changeOverTime": 0.0287
},
{
"date": "2023-11-03",
"open": 2780,
"high": 2868.97,
"low": 2762.44,
"close": 2858.75,
"adjClose": 2858.75,
"volume": 580484,
"unadjustedVolume": 580500,
"change": 78.75,
"changePercent": 2.83,
"vwap": 2830.59,
"label": "November 03, 23",
"changeOverTime": 0.0283
},
{
"date": "2023-11-02",
"open": 2807.01,
"high": 2843.96,
"low": 2756.39,
"close": 2838.62,
"adjClose": 2838.62,
"volume": 504922,
"unadjustedVolume": 504900,
"change": 31.61,
"changePercent": 1.13,
"vwap": 2806.08,
"label": "November 02, 23",
"changeOverTime": 0.0113
},
{
"date": "2023-11-01",
"open": 2803,
"high": 2813.1299,
"low": 2756.125,
"close": 2766.23,
"adjClose": 2766.23,
"volume": 310640,
"unadjustedVolume": 310500,
"change": -36.77,
"changePercent": -1.31,
"vwap": 2773.05,
"label": "November 01, 23",
"changeOverTime": -0.0131
},
{
"date": "2023-10-31",
"open": 2798.77,
"high": 2803.91,
"low": 2765.02,
"close": 2789.56,
"adjClose": 2789.56,
"volume": 218323,
"unadjustedVolume": 218300,
"change": -9.21,
"changePercent": -0.32907,
"vwap": 2785.12,
"label": "October 31, 23",
"changeOverTime": -0.0032907
},
{
"date": "2023-10-30",
"open": 2768.22,
"high": 2812.91,
"low": 2766.65,
"close": 2788.25,
"adjClose": 2788.25,
"volume": 209892,
"unadjustedVolume": 209900,
"change": 20.03,
"changePercent": 0.72357,
"vwap": 2787.75,
"label": "October 30, 23",
"changeOverTime": 0.0072357
},
{
"date": "2023-10-27",
"open": 2747.44,
"high": 2784.59,
"low": 2737.26,
"close": 2746.16,
"adjClose": 2746.16,
"volume": 209810,
"unadjustedVolume": 209800,
"change": -1.28,
"changePercent": -0.04658882,
"vwap": 2755.05,
"label": "October 27, 23",
"changeOverTime": -0.0004658882
},
{
"date": "2023-10-26",
"open": 2795.55,
"high": 2818.72,
"low": 2733.04,
"close": 2742.69,
"adjClose": 2742.69,
"volume": 289158,
"unadjustedVolume": 289200,
"change": -52.86,
"changePercent": -1.89,
"vwap": 2764.21,
"label": "October 26, 23",
"changeOverTime": -0.0189
},
{
"date": "2023-10-25",
"open": 2822.62,
"high": 2851.52,
"low": 2806.87,
"close": 2812.92,
"adjClose": 2812.92,
"volume": 235478,
"unadjustedVolume": 235400,
"change": -9.7,
"changePercent": -0.34365,
"vwap": 2822.63,
"label": "October 25, 23",
"changeOverTime": -0.0034365
},
{
"date": "2023-10-24",
"open": 2836.95,
"high": 2858.9,
"low": 2817.24,
"close": 2835.37,
"adjClose": 2835.37,
"volume": 188628,
"unadjustedVolume": 188500,
"change": -1.58,
"changePercent": -0.05569361,
"vwap": 2835.9,
"label": "October 24, 23",
"changeOverTime": -0.0005569361
},
{
"date": "2023-10-23",
"open": 2753.76,
"high": 2841.46,
"low": 2742,
"close": 2819.54,
"adjClose": 2819.54,
"volume": 266771,
"unadjustedVolume": 266800,
"change": 65.78,
"changePercent": 2.39,
"vwap": 2807.32,
"label": "October 23, 23",
"changeOverTime": 0.0239
},
{
"date": "2023-10-20",
"open": 2779.8,
"high": 2793.14,
"low": 2747.005,
"close": 2756.64,
"adjClose": 2756.64,
"volume": 313762,
"unadjustedVolume": 313700,
"change": -23.16,
"changePercent": -0.83315,
"vwap": 2763.08,
"label": "October 20, 23",
"changeOverTime": -0.0083315
},
{
"date": "2023-10-19",
"open": 2836.94,
"high": 2837.41,
"low": 2769.375,
"close": 2785.2,
"adjClose": 2785.2,
"volume": 436323,
"unadjustedVolume": 436300,
"change": -51.74,
"changePercent": -1.82,
"vwap": 2801.45,
"label": "October 19, 23",
"changeOverTime": -0.0182
},
{
"date": "2023-10-18",
"open": 2945.79,
"high": 2950.01,
"low": 2841.97,
"close": 2850.24,
"adjClose": 2850.24,
"volume": 456464,
"unadjustedVolume": 456300,
"change": -95.55,
"changePercent": -3.24,
"vwap": 2881.5,
"label": "October 18, 23",
"changeOverTime": -0.0324
},
{
"date": "2023-10-17",
"open": 2973.85,
"high": 3001.42,
"low": 2960.545,
"close": 2978.4,
"adjClose": 2978.4,
"volume": 212408,
"unadjustedVolume": 212300,
"change": 4.55,
"changePercent": 0.153,
"vwap": 2981.37,
"label": "October 17, 23",
"changeOverTime": 0.00153
},
{
"date": "2023-10-16",
"open": 2973.7,
"high": 3000.14,
"low": 2961.165,
"close": 2966.47,
"adjClose": 2966.47,
"volume": 237769,
"unadjustedVolume": 237700,
"change": -7.23,
"changePercent": -0.24313,
"vwap": 2974.37,
"label": "October 16, 23",
"changeOverTime": -0.0024313
},
{
"date": "2023-10-13",
"open": 3042.81,
"high": 3067.4699,
"low": 2945.09,
"close": 2950.08,
"adjClose": 2950.08,
"volume": 273205,
"unadjustedVolume": 273200,
"change": -92.73,
"changePercent": -3.05,
"vwap": 2974.34,
"label": "October 13, 23",
"changeOverTime": -0.0305
},
{
"date": "2023-10-12",
"open": 3067.56,
"high": 3086.26,
"low": 3028.92,
"close": 3049,
"adjClose": 3049,
"volume": 171676,
"unadjustedVolume": 171600,
"change": -18.56,
"changePercent": -0.60504,
"vwap": 3057.97,
"label": "October 12, 23",
"changeOverTime": -0.0060504
},
{
"date": "2023-10-11",
"open": 3083,
"high": 3094.99,
"low": 3039.47,
"close": 3071.95,
"adjClose": 3071.95,
"volume": 145206,
"unadjustedVolume": 145200,
"change": -11.05,
"changePercent": -0.35842,
"vwap": 3068.27,
"label": "October 11, 23",
"changeOverTime": -0.0035842
},
{
"date": "2023-10-10",
"open": 3019.51,
"high": 3083.96,
"low": 3015.11,
"close": 3060.4,
"adjClose": 3060.4,
"volume": 213671,
"unadjustedVolume": 220500,
"change": 40.89,
"changePercent": 1.35,
"vwap": 3058.19,
"label": "October 10, 23",
"changeOverTime": 0.0135
},
{
"date": "2023-10-09",
"open": 3021.43,
"high": 3021.43,
"low": 2934.45,
"close": 3009.72,
"adjClose": 3009.72,
"volume": 242519,
"unadjustedVolume": 242500,
"change": -11.71,
"changePercent": -0.38756,
"vwap": 2983.96,
"label": "October 09, 23",
"changeOverTime": -0.0038756
},
{
"date": "2023-10-06",
"open": 2997.49,
"high": 3054.565,
"low": 2997.49,
"close": 3049.44,
"adjClose": 3049.44,
"volume": 205638,
"unadjustedVolume": 205600,
"change": 51.95,
"changePercent": 1.73,
"vwap": 3031.93,
"label": "October 06, 23",
"changeOverTime": 0.0173
},
{
"date": "2023-10-05",
"open": 3039.01,
"high": 3046.02,
"low": 2990.16,
"close": 3018.76,
"adjClose": 3018.76,
"volume": 181981,
"unadjustedVolume": 182000,
"change": -20.25,
"changePercent": -0.66634,
"vwap": 3013.3,
"label": "October 05, 23",
"changeOverTime": -0.0066634
},
{
"date": "2023-10-04",
"open": 3014.74,
"high": 3059.35,
"low": 3011.52,
"close": 3046.47,
"adjClose": 3046.47,
"volume": 186235,
"unadjustedVolume": 186200,
"change": 31.73,
"changePercent": 1.05,
"vwap": 3042.13,
"label": "October 04, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-10-03",
"open": 3055,
"high": 3087.42,
"low": 2996.95,
"close": 3010.79,
"adjClose": 3010.79,
"volume": 228288,
"unadjustedVolume": 228200,
"change": -44.21,
"changePercent": -1.45,
"vwap": 3021.09,
"label": "October 03, 23",
"changeOverTime": -0.0145
},
{
"date": "2023-10-02",
"open": 3071.8,
"high": 3112.53,
"low": 3066.8701,
"close": 3093.76,
"adjClose": 3093.76,
"volume": 160725,
"unadjustedVolume": 160700,
"change": 21.96,
"changePercent": 0.71489,
"vwap": 3089.81,
"label": "October 02, 23",
"changeOverTime": 0.0071489
},
{
"date": "2023-09-29",
"open": 3121.35,
"high": 3136.95,
"low": 3067.805,
"close": 3083.95,
"adjClose": 3083.95,
"volume": 252390,
"unadjustedVolume": 252300,
"change": -37.4,
"changePercent": -1.2,
"vwap": 3092.53,
"label": "September 29, 23",
"changeOverTime": -0.012
},
{
"date": "2023-09-28",
"open": 3082.66,
"high": 3117.18,
"low": 3061.68,
"close": 3104.83,
"adjClose": 3104.83,
"volume": 270458,
"unadjustedVolume": 270400,
"change": 22.17,
"changePercent": 0.71918,
"vwap": 3093.58,
"label": "September 28, 23",
"changeOverTime": 0.0071918
},
{
"date": "2023-09-27",
"open": 3068.32,
"high": 3101.03,
"low": 3050.35,
"close": 3082.66,
"adjClose": 3082.66,
"volume": 178404,
"unadjustedVolume": 178400,
"change": 14.34,
"changePercent": 0.46736,
"vwap": 3078.56,
"label": "September 27, 23",
"changeOverTime": 0.0046736
},
{
"date": "2023-09-26",
"open": 3080,
"high": 3093.325,
"low": 3040.34,
"close": 3060.58,
"adjClose": 3060.58,
"volume": 216908,
"unadjustedVolume": 216900,
"change": -19.42,
"changePercent": -0.63052,
"vwap": 3060.91,
"label": "September 26, 23",
"changeOverTime": -0.0063052
},
{
"date": "2023-09-25",
"open": 3023.3,
"high": 3104.48,
"low": 3015,
"close": 3097.91,
"adjClose": 3097.91,
"volume": 195268,
"unadjustedVolume": 195200,
"change": 74.61,
"changePercent": 2.47,
"vwap": 3090.72,
"label": "September 25, 23",
"changeOverTime": 0.0247
},
{
"date": "2023-09-22",
"open": 3045,
"high": 3096.68,
"low": 3036.87,
"close": 3062.54,
"adjClose": 3062.54,
"volume": 236320,
"unadjustedVolume": 236300,
"change": 17.54,
"changePercent": 0.57603,
"vwap": 3070.54,
"label": "September 22, 23",
"changeOverTime": 0.0057603
},
{
"date": "2023-09-21",
"open": 3041.09,
"high": 3050.775,
"low": 3014.55,
"close": 3036.27,
"adjClose": 3036.27,
"volume": 267325,
"unadjustedVolume": 267300,
"change": -4.82,
"changePercent": -0.1585,
"vwap": 3033.46,
"label": "September 21, 23",
"changeOverTime": -0.001585
},
{
"date": "2023-09-20",
"open": 3134.91,
"high": 3134.91,
"low": 3067.93,
"close": 3068.91,
"adjClose": 3068.91,
"volume": 182470,
"unadjustedVolume": 182300,
"change": -66,
"changePercent": -2.11,
"vwap": 3091.97,
"label": "September 20, 23",
"changeOverTime": -0.0211
},
{
"date": "2023-09-19",
"open": 3131.98,
"high": 3140.73,
"low": 3091.11,
"close": 3112.75,
"adjClose": 3112.75,
"volume": 281474,
"unadjustedVolume": 281400,
"change": -19.23,
"changePercent": -0.61399,
"vwap": 3108.99,
"label": "September 19, 23",
"changeOverTime": -0.0061399
},
{
"date": "2023-09-18",
"open": 3154,
"high": 3203.18,
"low": 3145.06,
"close": 3158.33,
"adjClose": 3158.33,
"volume": 211560,
"unadjustedVolume": 211500,
"change": 4.33,
"changePercent": 0.13729,
"vwap": 3170.48,
"label": "September 18, 23",
"changeOverTime": 0.0013729
},
{
"date": "2023-09-15",
"open": 3200.75,
"high": 3217.38,
"low": 3144.27,
"close": 3160.15,
"adjClose": 3160.15,
"volume": 857599,
"unadjustedVolume": 857600,
"change": -40.6,
"changePercent": -1.27,
"vwap": 3166.64,
"label": "September 15, 23",
"changeOverTime": -0.0127
},
{
"date": "2023-09-14",
"open": 3168.74,
"high": 3226.57,
"low": 3126.7275,
"close": 3197.56,
"adjClose": 3197.56,
"volume": 306328,
"unadjustedVolume": 306300,
"change": 28.82,
"changePercent": 0.90951,
"vwap": 3189.57,
"label": "September 14, 23",
"changeOverTime": 0.0090951
},
{
"date": "2023-09-13",
"open": 3167.22,
"high": 3173.7955,
"low": 3109.83,
"close": 3115.64,
"adjClose": 3115.64,
"volume": 250885,
"unadjustedVolume": 250900,
"change": -51.58,
"changePercent": -1.63,
"vwap": 3126.45,
"label": "September 13, 23",
"changeOverTime": -0.0163
},
{
"date": "2023-09-12",
"open": 3164.19,
"high": 3201.95,
"low": 3150.76,
"close": 3173.43,
"adjClose": 3173.43,
"volume": 165236,
"unadjustedVolume": 165200,
"change": 9.24,
"changePercent": 0.29202,
"vwap": 3178.97,
"label": "September 12, 23",
"changeOverTime": 0.0029202
},
{
"date": "2023-09-11",
"open": 3151.89,
"high": 3186.79,
"low": 3144.77,
"close": 3182.68,
"adjClose": 3182.68,
"volume": 177957,
"unadjustedVolume": 177900,
"change": 30.79,
"changePercent": 0.97687,
"vwap": 3171.67,
"label": "September 11, 23",
"changeOverTime": 0.0097687
},
{
"date": "2023-09-08",
"open": 3115,
"high": 3147.94,
"low": 3108,
"close": 3143.1,
"adjClose": 3143.1,
"volume": 164419,
"unadjustedVolume": 164400,
"change": 28.1,
"changePercent": 0.90209,
"vwap": 3137.4,
"label": "September 08, 23",
"changeOverTime": 0.0090209
},
{
"date": "2023-09-07",
"open": 3110.74,
"high": 3121.74,
"low": 3067.91,
"close": 3103.45,
"adjClose": 3103.45,
"volume": 242929,
"unadjustedVolume": 242900,
"change": -7.29,
"changePercent": -0.23435,
"vwap": 3099.77,
"label": "September 07, 23",
"changeOverTime": -0.0023435
},
{
"date": "2023-09-06",
"open": 3123.33,
"high": 3158.58,
"low": 3115.24,
"close": 3141.21,
"adjClose": 3141.21,
"volume": 232807,
"unadjustedVolume": 232800,
"change": 17.88,
"changePercent": 0.57247,
"vwap": 3137.34,
"label": "September 06, 23",
"changeOverTime": 0.0057247
},
{
"date": "2023-09-05",
"open": 3089.63,
"high": 3160.64,
"low": 3089.63,
"close": 3144.64,
"adjClose": 3144.64,
"volume": 262073,
"unadjustedVolume": 262100,
"change": 55.01,
"changePercent": 1.78,
"vwap": 3137.89,
"label": "September 05, 23",
"changeOverTime": 0.0178
},
{
"date": "2023-09-01",
"open": 3135.47,
"high": 3135.47,
"low": 3092.94,
"close": 3114.89,
"adjClose": 3114.89,
"volume": 197819,
"unadjustedVolume": 197600,
"change": -20.58,
"changePercent": -0.65636,
"vwap": 3109.27,
"label": "September 01, 23",
"changeOverTime": -0.0065636
},
{
"date": "2023-08-31",
"open": 3124.72,
"high": 3140.31,
"low": 3090,
"close": 3105.03,
"adjClose": 3105.03,
"volume": 230153,
"unadjustedVolume": 230100,
"change": -19.69,
"changePercent": -0.63014,
"vwap": 3112.55,
"label": "August 31, 23",
"changeOverTime": -0.0063014
},
{
"date": "2023-08-30",
"open": 3098.28,
"high": 3148.9799,
"low": 3098.28,
"close": 3130.59,
"adjClose": 3130.59,
"volume": 164042,
"unadjustedVolume": 164000,
"change": 32.31,
"changePercent": 1.04,
"vwap": 3127.09,
"label": "August 30, 23",
"changeOverTime": 0.0104
},
{
"date": "2023-08-29",
"open": 3060.75,
"high": 3119.7399,
"low": 3060,
"close": 3110.86,
"adjClose": 3110.86,
"volume": 167996,
"unadjustedVolume": 167900,
"change": 50.11,
"changePercent": 1.64,
"vwap": 3104.19,
"label": "August 29, 23",
"changeOverTime": 0.0164
},
{
"date": "2023-08-28",
"open": 3066.41,
"high": 3084.06,
"low": 3057.105,
"close": 3069.61,
"adjClose": 3069.61,
"volume": 140891,
"unadjustedVolume": 140900,
"change": 3.2,
"changePercent": 0.10436,
"vwap": 3065.62,
"label": "August 28, 23",
"changeOverTime": 0.0010436
},
{
"date": "2023-08-25",
"open": 3026.39,
"high": 3052.17,
"low": 3008.0501,
"close": 3042.51,
"adjClose": 3042.51,
"volume": 197539,
"unadjustedVolume": 197500,
"change": 16.12,
"changePercent": 0.53265,
"vwap": 3033.6,
"label": "August 25, 23",
"changeOverTime": 0.0053265
},
{
"date": "2023-08-24",
"open": 3086.94,
"high": 3109.98,
"low": 3021.25,
"close": 3026.39,
"adjClose": 3026.39,
"volume": 226328,
"unadjustedVolume": 226300,
"change": -60.55,
"changePercent": -1.96,
"vwap": 3053.15,
"label": "August 24, 23",
"changeOverTime": -0.0196
},
{
"date": "2023-08-23",
"open": 3065.77,
"high": 3130.66,
"low": 3065.77,
"close": 3098.56,
"adjClose": 3098.56,
"volume": 187202,
"unadjustedVolume": 187100,
"change": 32.79,
"changePercent": 1.07,
"vwap": 3104.13,
"label": "August 23, 23",
"changeOverTime": 0.0107
},
{
"date": "2023-08-22",
"open": 3056.59,
"high": 3086.34,
"low": 3053.03,
"close": 3073.89,
"adjClose": 3073.89,
"volume": 186903,
"unadjustedVolume": 186700,
"change": 17.3,
"changePercent": 0.56599,
"vwap": 3073.44,
"label": "August 22, 23",
"changeOverTime": 0.0056599
},
{
"date": "2023-08-21",
"open": 3067.07,
"high": 3074.31,
"low": 3019.27,
"close": 3052,
"adjClose": 3052,
"volume": 234587,
"unadjustedVolume": 234500,
"change": -15.07,
"changePercent": -0.49135,
"vwap": 3046.91,
"label": "August 21, 23",
"changeOverTime": -0.0049135
},
{
"date": "2023-08-18",
"open": 3058.84,
"high": 3082.78,
"low": 3034.58,
"close": 3058.43,
"adjClose": 3058.43,
"volume": 464190,
"unadjustedVolume": 464100,
"change": -0.41,
"changePercent": -0.01340377,
"vwap": 3054.2,
"label": "August 18, 23",
"changeOverTime": -0.0001340377
},
{
"date": "2023-08-17",
"open": 3203.2,
"high": 3207.5399,
"low": 3107.94,
"close": 3112.06,
"adjClose": 3112.06,
"volume": 294887,
"unadjustedVolume": 294800,
"change": -91.14,
"changePercent": -2.85,
"vwap": 3138.57,
"label": "August 17, 23",
"changeOverTime": -0.0285
},
{
"date": "2023-08-16",
"open": 3183.29,
"high": 3226.6199,
"low": 3181.43,
"close": 3195.35,
"adjClose": 3195.35,
"volume": 160210,
"unadjustedVolume": 160100,
"change": 12.06,
"changePercent": 0.37885,
"vwap": 3203.07,
"label": "August 16, 23",
"changeOverTime": 0.0037885
},
{
"date": "2023-08-15",
"open": 3224.51,
"high": 3228.85,
"low": 3195.055,
"close": 3200.56,
"adjClose": 3200.56,
"volume": 162924,
"unadjustedVolume": 162900,
"change": -23.95,
"changePercent": -0.74275,
"vwap": 3205.74,
"label": "August 15, 23",
"changeOverTime": -0.0074275
},
{
"date": "2023-08-14",
"open": 3200,
"high": 3236.94,
"low": 3180.49,
"close": 3234.33,
"adjClose": 3234.33,
"volume": 156831,
"unadjustedVolume": 156700,
"change": 34.33,
"changePercent": 1.07,
"vwap": 3221.56,
"label": "August 14, 23",
"changeOverTime": 0.0107
},
{
"date": "2023-08-11",
"open": 3198.38,
"high": 3217.47,
"low": 3167.73,
"close": 3206.23,
"adjClose": 3206.23,
"volume": 214645,
"unadjustedVolume": 214500,
"change": 7.85,
"changePercent": 0.24544,
"vwap": 3194.06,
"label": "August 11, 23",
"changeOverTime": 0.0024544
},
{
"date": "2023-08-10",
"open": 3215,
"high": 3251.7094,
"low": 3204.99,
"close": 3223.19,
"adjClose": 3223.19,
"volume": 259697,
"unadjustedVolume": 259600,
"change": 8.19,
"changePercent": 0.25474,
"vwap": 3226.63,
"label": "August 10, 23",
"changeOverTime": 0.0025474
},
{
"date": "2023-08-09",
"open": 3251.47,
"high": 3251.47,
"low": 3188.595,
"close": 3204.66,
"adjClose": 3204.66,
"volume": 298081,
"unadjustedVolume": 298000,
"change": -46.81,
"changePercent": -1.44,
"vwap": 3214.73,
"label": "August 09, 23",
"changeOverTime": -0.0144
},
{
"date": "2023-08-08",
"open": 3192.59,
"high": 3239.905,
"low": 3170.38,
"close": 3225.97,
"adjClose": 3225.97,
"volume": 332036,
"unadjustedVolume": 332000,
"change": 33.38,
"changePercent": 1.05,
"vwap": 3210.75,
"label": "August 08, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-08-07",
"open": 3084.55,
"high": 3246.79,
"low": 3079.5,
"close": 3243.01,
"adjClose": 3243.01,
"volume": 512340,
"unadjustedVolume": 512100,
"change": 158.46,
"changePercent": 5.14,
"vwap": 3193.35,
"label": "August 07, 23",
"changeOverTime": 0.0514
},
{
"date": "2023-08-04",
"open": 3155,
"high": 3166.76,
"low": 2950.01,
"close": 3063.16,
"adjClose": 3063.16,
"volume": 975166,
"unadjustedVolume": 974800,
"change": -91.84,
"changePercent": -2.91,
"vwap": 3076.9,
"label": "August 04, 23",
"changeOverTime": -0.0291
},
{
"date": "2023-08-03",
"open": 2814.98,
"high": 2849.9999,
"low": 2794.36,
"close": 2839.91,
"adjClose": 2839.91,
"volume": 658534,
"unadjustedVolume": 655400,
"change": 24.93,
"changePercent": 0.88562,
"vwap": 2852.21,
"label": "August 03, 23",
"changeOverTime": 0.0088562
},
{
"date": "2023-08-02",
"open": 2890,
"high": 2910.06,
"low": 2870,
"close": 2884.92,
"adjClose": 2884.92,
"volume": 283738,
"unadjustedVolume": 283500,
"change": -5.08,
"changePercent": -0.17578,
"vwap": 2889.96,
"label": "August 02, 23",
"changeOverTime": -0.0017578
},
{
"date": "2023-08-01",
"open": 2942.2,
"high": 2951.22,
"low": 2913.87,
"close": 2914.31,
"adjClose": 2914.31,
"volume": 305095,
"unadjustedVolume": 305000,
"change": -27.89,
"changePercent": -0.94793,
"vwap": 2927.6,
"label": "August 01, 23",
"changeOverTime": -0.0094793
},
{
"date": "2023-07-31",
"open": 3000,
"high": 3017.61,
"low": 2965.44,
"close": 2970.8,
"adjClose": 2970.800049,
"volume": 368646,
"unadjustedVolume": 368500,
"change": -29.2,
"changePercent": -0.97333,
"vwap": 2985.54,
"label": "July 31, 23",
"changeOverTime": -0.0097333
},
{
"date": "2023-07-28",
"open": 2988.01,
"high": 3016.23,
"low": 2981.254,
"close": 3012.25,
"adjClose": 3012.25,
"volume": 189123,
"unadjustedVolume": 189100,
"change": 24.24,
"changePercent": 0.81124,
"vwap": 3003.68,
"label": "July 28, 23",
"changeOverTime": 0.0081124
},
{
"date": "2023-07-27",
"open": 2974.42,
"high": 2992.365,
"low": 2952.185,
"close": 2955.9,
"adjClose": 2955.899902,
"volume": 223478,
"unadjustedVolume": 223500,
"change": -18.52,
"changePercent": -0.62264,
"vwap": 2970,
"label": "July 27, 23",
"changeOverTime": -0.0062264
},
{
"date": "2023-07-26",
"open": 2942.43,
"high": 2966.21,
"low": 2923.285,
"close": 2958.16,
"adjClose": 2958.159912,
"volume": 166875,
"unadjustedVolume": 166900,
"change": 15.73,
"changePercent": 0.53459,
"vwap": 2946.57,
"label": "July 26, 23",
"changeOverTime": 0.0053459
},
{
"date": "2023-07-25",
"open": 2885.51,
"high": 2960.62,
"low": 2885.51,
"close": 2942.43,
"adjClose": 2942.429932,
"volume": 245741,
"unadjustedVolume": 245700,
"change": 56.92,
"changePercent": 1.97,
"vwap": 2932.1,
"label": "July 25, 23",
"changeOverTime": 0.0197
},
{
"date": "2023-07-24",
"open": 2906.38,
"high": 2919.68,
"low": 2871.01,
"close": 2893.76,
"adjClose": 2893.76001,
"volume": 255162,
"unadjustedVolume": 255100,
"change": -12.62,
"changePercent": -0.43422,
"vwap": 2891.56,
"label": "July 24, 23",
"changeOverTime": -0.0043422
},
{
"date": "2023-07-21",
"open": 2939.11,
"high": 2973,
"low": 2923.13,
"close": 2923.24,
"adjClose": 2923.23999,
"volume": 698763,
"unadjustedVolume": 698800,
"change": -15.87,
"changePercent": -0.53996,
"vwap": 2933.4,
"label": "July 21, 23",
"changeOverTime": -0.0053996
},
{
"date": "2023-07-20",
"open": 2920.2,
"high": 2972.87,
"low": 2916.14,
"close": 2917.5,
"adjClose": 2917.5,
"volume": 257313,
"unadjustedVolume": 257200,
"change": -2.7,
"changePercent": -0.09245942,
"vwap": 2935.3,
"label": "July 20, 23",
"changeOverTime": -0.0009245942
},
{
"date": "2023-07-19",
"open": 2980.46,
"high": 2998,
"low": 2926.77,
"close": 2927.88,
"adjClose": 2927.879883,
"volume": 299860,
"unadjustedVolume": 299900,
"change": -52.58,
"changePercent": -1.76,
"vwap": 2943.43,
"label": "July 19, 23",
"changeOverTime": -0.0176
},
{
"date": "2023-07-18",
"open": 2936.62,
"high": 2984.57,
"low": 2920,
"close": 2981.61,
"adjClose": 2981.610107,
"volume": 308005,
"unadjustedVolume": 308000,
"change": 44.99,
"changePercent": 1.53,
"vwap": 2958.51,
"label": "July 18, 23",
"changeOverTime": 0.0153
},
{
"date": "2023-07-17",
"open": 2857.23,
"high": 2954.99,
"low": 2857.23,
"close": 2949.66,
"adjClose": 2949.659912,
"volume": 251586,
"unadjustedVolume": 251600,
"change": 92.43,
"changePercent": 3.23,
"vwap": 2930.34,
"label": "July 17, 23",
"changeOverTime": 0.0323
},
{
"date": "2023-07-14",
"open": 2844.79,
"high": 2867.76,
"low": 2828.055,
"close": 2866.92,
"adjClose": 2866.919922,
"volume": 238645,
"unadjustedVolume": 238600,
"change": 22.13,
"changePercent": 0.77791,
"vwap": 2853.51,
"label": "July 14, 23",
"changeOverTime": 0.0077791
},
{
"date": "2023-07-13",
"open": 2825,
"high": 2853.0162,
"low": 2823.95,
"close": 2834.53,
"adjClose": 2834.530029,
"volume": 311135,
"unadjustedVolume": 311100,
"change": 9.53,
"changePercent": 0.33735,
"vwap": 2839.95,
"label": "July 13, 23",
"changeOverTime": 0.0033735
},
{
"date": "2023-07-12",
"open": 2804.2,
"high": 2821.46,
"low": 2781.11,
"close": 2788.47,
"adjClose": 2788.469971,
"volume": 306953,
"unadjustedVolume": 306900,
"change": -15.73,
"changePercent": -0.56094,
"vwap": 2798.94,
"label": "July 12, 23",
"changeOverTime": -0.0056094
},
{
"date": "2023-07-11",
"open": 2739.92,
"high": 2789.18,
"low": 2733.615,
"close": 2783.4,
"adjClose": 2783.399902,
"volume": 278336,
"unadjustedVolume": 278100,
"change": 43.48,
"changePercent": 1.59,
"vwap": 2768.08,
"label": "July 11, 23",
"changeOverTime": 0.0159
},
{
"date": "2023-07-10",
"open": 2637,
"high": 2733.48,
"low": 2637,
"close": 2728.83,
"adjClose": 2728.830078,
"volume": 401083,
"unadjustedVolume": 401100,
"change": 91.83,
"changePercent": 3.48,
"vwap": 2712.03,
"label": "July 10, 23",
"changeOverTime": 0.0348
},
{
"date": "2023-07-07",
"open": 2628,
"high": 2661.84,
"low": 2628,
"close": 2636.91,
"adjClose": 2636.909912,
"volume": 268972,
"unadjustedVolume": 268900,
"change": 8.91,
"changePercent": 0.33904,
"vwap": 2644.83,
"label": "July 07, 23",
"changeOverTime": 0.0033904
},
{
"date": "2023-07-06",
"open": 2651.18,
"high": 2660,
"low": 2624.495,
"close": 2632.69,
"adjClose": 2632.689941,
"volume": 309231,
"unadjustedVolume": 309200,
"change": -18.49,
"changePercent": -0.69743,
"vwap": 2638.93,
"label": "July 06, 23",
"changeOverTime": -0.0069743
},
{
"date": "2023-07-05",
"open": 2715.39,
"high": 2723.13,
"low": 2667.68,
"close": 2674,
"adjClose": 2674,
"volume": 276855,
"unadjustedVolume": 276800,
"change": -41.39,
"changePercent": -1.52,
"vwap": 2681.68,
"label": "July 05, 23",
"changeOverTime": -0.0152
},
{
"date": "2023-07-03",
"open": 2693.7,
"high": 2743.07,
"low": 2683.32,
"close": 2720.79,
"adjClose": 2720.790039,
"volume": 179335,
"unadjustedVolume": 179300,
"change": 27.09,
"changePercent": 1.01,
"vwap": 2721.97,
"label": "July 03, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-06-30",
"open": 2685.62,
"high": 2720,
"low": 2676.91,
"close": 2700.33,
"adjClose": 2700.330078,
"volume": 306627,
"unadjustedVolume": 306600,
"change": 14.71,
"changePercent": 0.54773,
"vwap": 2703.83,
"label": "June 30, 23",
"changeOverTime": 0.0054773
},
{
"date": "2023-06-29",
"open": 2671.42,
"high": 2675.91,
"low": 2633,
"close": 2655.91,
"adjClose": 2655.909912,
"volume": 223986,
"unadjustedVolume": 224000,
"change": -15.51,
"changePercent": -0.58059,
"vwap": 2654.44,
"label": "June 29, 23",
"changeOverTime": -0.0058059
},
{
"date": "2023-06-28",
"open": 2697.99,
"high": 2722.68,
"low": 2663.05,
"close": 2666.47,
"adjClose": 2666.469971,
"volume": 242194,
"unadjustedVolume": 242200,
"change": -31.52,
"changePercent": -1.17,
"vwap": 2683.56,
"label": "June 28, 23",
"changeOverTime": -0.0117
},
{
"date": "2023-06-27",
"open": 2647.54,
"high": 2722.885,
"low": 2647.54,
"close": 2700.36,
"adjClose": 2700.360107,
"volume": 388216,
"unadjustedVolume": 388200,
"change": 52.82,
"changePercent": 2,
"vwap": 2699.23,
"label": "June 27, 23",
"changeOverTime": 0.02
},
{
"date": "2023-06-26",
"open": 2613.98,
"high": 2651.57,
"low": 2605,
"close": 2615.76,
"adjClose": 2615.76001,
"volume": 226045,
"unadjustedVolume": 226000,
"change": 1.78,
"changePercent": 0.06809539,
"vwap": 2628.61,
"label": "June 26, 23",
"changeOverTime": 0.0006809539
},
{
"date": "2023-06-23",
"open": 2638.05,
"high": 2658.1,
"low": 2619.24,
"close": 2623.93,
"adjClose": 2623.929932,
"volume": 324642,
"unadjustedVolume": 324600,
"change": -14.12,
"changePercent": -0.53524,
"vwap": 2629.45,
"label": "June 23, 23",
"changeOverTime": -0.0053524
},
{
"date": "2023-06-22",
"open": 2642.27,
"high": 2682.18,
"low": 2641,
"close": 2677.9,
"adjClose": 2677.899902,
"volume": 225172,
"unadjustedVolume": 225100,
"change": 35.63,
"changePercent": 1.35,
"vwap": 2668.35,
"label": "June 22, 23",
"changeOverTime": 0.0135
},
{
"date": "2023-06-21",
"open": 2636.65,
"high": 2665.195,
"low": 2620,
"close": 2643.8,
"adjClose": 2643.800049,
"volume": 244905,
"unadjustedVolume": 244900,
"change": 7.15,
"changePercent": 0.27118,
"vwap": 2643.91,
"label": "June 21, 23",
"changeOverTime": 0.0027118
},
{
"date": "2023-06-20",
"open": 2620,
"high": 2669.97,
"low": 2613.97,
"close": 2636.65,
"adjClose": 2636.649902,
"volume": 292536,
"unadjustedVolume": 292500,
"change": 16.65,
"changePercent": 0.6355,
"vwap": 2634.07,
"label": "June 20, 23",
"changeOverTime": 0.006355
},
{
"date": "2023-06-16",
"open": 2702.21,
"high": 2702.21,
"low": 2632.16,
"close": 2640.99,
"adjClose": 2640.98999,
"volume": 828864,
"unadjustedVolume": 828900,
"change": -61.22,
"changePercent": -2.27,
"vwap": 2652.55,
"label": "June 16, 23",
"changeOverTime": -0.0227
},
{
"date": "2023-06-15",
"open": 2595.54,
"high": 2678.36,
"low": 2587.175,
"close": 2671.7,
"adjClose": 2671.699951,
"volume": 398516,
"unadjustedVolume": 398400,
"change": 76.16,
"changePercent": 2.93,
"vwap": 2647.57,
"label": "June 15, 23",
"changeOverTime": 0.0293
},
{
"date": "2023-06-14",
"open": 2595.37,
"high": 2623.495,
"low": 2579.365,
"close": 2609.79,
"adjClose": 2609.790039,
"volume": 234347,
"unadjustedVolume": 234300,
"change": 14.42,
"changePercent": 0.5556,
"vwap": 2602.72,
"label": "June 14, 23",
"changeOverTime": 0.005556
},
{
"date": "2023-06-13",
"open": 2629.92,
"high": 2629.92,
"low": 2584.82,
"close": 2614.05,
"adjClose": 2614.050049,
"volume": 267132,
"unadjustedVolume": 267100,
"change": -15.87,
"changePercent": -0.60344,
"vwap": 2604.92,
"label": "June 13, 23",
"changeOverTime": -0.0060344
},
{
"date": "2023-06-12",
"open": 2626.23,
"high": 2627.26,
"low": 2580.1,
"close": 2605.34,
"adjClose": 2605.340088,
"volume": 317577,
"unadjustedVolume": 317500,
"change": -20.89,
"changePercent": -0.79544,
"vwap": 2600.16,
"label": "June 12, 23",
"changeOverTime": -0.0079544
},
{
"date": "2023-06-09",
"open": 2647.46,
"high": 2672.74,
"low": 2604,
"close": 2606.13,
"adjClose": 2606.129883,
"volume": 318458,
"unadjustedVolume": 318400,
"change": -41.33,
"changePercent": -1.56,
"vwap": 2622.57,
"label": "June 09, 23",
"changeOverTime": -0.0156
},
{
"date": "2023-06-08",
"open": 2617,
"high": 2679.235,
"low": 2617,
"close": 2647.46,
"adjClose": 2647.459961,
"volume": 237848,
"unadjustedVolume": 237800,
"change": 30.46,
"changePercent": 1.16,
"vwap": 2649.15,
"label": "June 08, 23",
"changeOverTime": 0.0116
}
]
}