Revision control
Copy as Markdown
{
"symbol": "BKR",
"historical": [
{
"date": "2023-12-07",
"open": 32.17,
"high": 32.25,
"low": 31.42,
"close": 31.73,
"adjClose": 31.73,
"volume": 8725261,
"unadjustedVolume": 8437433,
"change": -0.44,
"changePercent": -1.37,
"vwap": 31.7,
"label": "December 07, 23",
"changeOverTime": -0.0137
},
{
"date": "2023-12-06",
"open": 32.65,
"high": 32.82,
"low": 31.655,
"close": 31.86,
"adjClose": 31.86,
"volume": 7470048,
"unadjustedVolume": 7469800,
"change": -0.79,
"changePercent": -2.42,
"vwap": 31.99,
"label": "December 06, 23",
"changeOverTime": -0.0242
},
{
"date": "2023-12-05",
"open": 33.66,
"high": 33.68,
"low": 32.685,
"close": 32.8,
"adjClose": 32.8,
"volume": 5627435,
"unadjustedVolume": 5627400,
"change": -0.86,
"changePercent": -2.55,
"vwap": 32.88,
"label": "December 05, 23",
"changeOverTime": -0.0255
},
{
"date": "2023-12-04",
"open": 33.53,
"high": 33.815,
"low": 33.115,
"close": 33.75,
"adjClose": 33.75,
"volume": 6720417,
"unadjustedVolume": 6720400,
"change": 0.22,
"changePercent": 0.65613,
"vwap": 33.64,
"label": "December 04, 23",
"changeOverTime": 0.0065613
},
{
"date": "2023-12-01",
"open": 33.67,
"high": 34.405,
"low": 33.46,
"close": 33.79,
"adjClose": 33.79,
"volume": 5960950,
"unadjustedVolume": 5960000,
"change": 0.12,
"changePercent": 0.3564,
"vwap": 33.91,
"label": "December 01, 23",
"changeOverTime": 0.003564
},
{
"date": "2023-11-30",
"open": 33.59,
"high": 34.19,
"low": 33.1,
"close": 33.75,
"adjClose": 33.75,
"volume": 9304784,
"unadjustedVolume": 9304800,
"change": 0.16,
"changePercent": 0.47633,
"vwap": 33.69,
"label": "November 30, 23",
"changeOverTime": 0.0047633
},
{
"date": "2023-11-29",
"open": 33.88,
"high": 33.97,
"low": 33.135,
"close": 33.34,
"adjClose": 33.34,
"volume": 5604449,
"unadjustedVolume": 5604400,
"change": -0.54,
"changePercent": -1.59,
"vwap": 33.41,
"label": "November 29, 23",
"changeOverTime": -0.0159
},
{
"date": "2023-11-28",
"open": 34,
"high": 34.21,
"low": 33.61,
"close": 33.82,
"adjClose": 33.82,
"volume": 5723658,
"unadjustedVolume": 5723700,
"change": -0.18,
"changePercent": -0.52941,
"vwap": 33.91,
"label": "November 28, 23",
"changeOverTime": -0.0052941
},
{
"date": "2023-11-27",
"open": 33.85,
"high": 34.05,
"low": 33.49,
"close": 33.97,
"adjClose": 33.97,
"volume": 4431386,
"unadjustedVolume": 4431400,
"change": 0.12,
"changePercent": 0.35451,
"vwap": 33.84,
"label": "November 27, 23",
"changeOverTime": 0.0035451
},
{
"date": "2023-11-24",
"open": 33.59,
"high": 34.16,
"low": 33.59,
"close": 33.89,
"adjClose": 33.89,
"volume": 2408165,
"unadjustedVolume": 2408200,
"change": 0.3,
"changePercent": 0.89312,
"vwap": 33.99,
"label": "November 24, 23",
"changeOverTime": 0.0089312
},
{
"date": "2023-11-22",
"open": 33.25,
"high": 33.62,
"low": 32.79,
"close": 33.58,
"adjClose": 33.58,
"volume": 6071580,
"unadjustedVolume": 6071600,
"change": 0.33,
"changePercent": 0.99248,
"vwap": 33.36,
"label": "November 22, 23",
"changeOverTime": 0.0099248
},
{
"date": "2023-11-21",
"open": 33.8,
"high": 34.04,
"low": 33.68,
"close": 33.91,
"adjClose": 33.91,
"volume": 7752552,
"unadjustedVolume": 7752500,
"change": 0.11,
"changePercent": 0.32544,
"vwap": 33.86,
"label": "November 21, 23",
"changeOverTime": 0.0032544
},
{
"date": "2023-11-20",
"open": 33.8,
"high": 34.0675,
"low": 33.73,
"close": 33.87,
"adjClose": 33.87,
"volume": 7449432,
"unadjustedVolume": 7449000,
"change": 0.07,
"changePercent": 0.2071,
"vwap": 33.86,
"label": "November 20, 23",
"changeOverTime": 0.002071
},
{
"date": "2023-11-17",
"open": 33.68,
"high": 33.955,
"low": 33.49,
"close": 33.71,
"adjClose": 33.71,
"volume": 7981560,
"unadjustedVolume": 7981600,
"change": 0.03,
"changePercent": 0.08907363,
"vwap": 33.76,
"label": "November 17, 23",
"changeOverTime": 0.0008907363
},
{
"date": "2023-11-16",
"open": 34.37,
"high": 34.62,
"low": 32.755,
"close": 33.24,
"adjClose": 33.24,
"volume": 7517181,
"unadjustedVolume": 7517200,
"change": -1.13,
"changePercent": -3.29,
"vwap": 33.28,
"label": "November 16, 23",
"changeOverTime": -0.0329
},
{
"date": "2023-11-15",
"open": 34.52,
"high": 35.185,
"low": 34.475,
"close": 34.66,
"adjClose": 34.66,
"volume": 8082202,
"unadjustedVolume": 8082200,
"change": 0.14,
"changePercent": 0.40556,
"vwap": 34.73,
"label": "November 15, 23",
"changeOverTime": 0.0040556
},
{
"date": "2023-11-14",
"open": 34.69,
"high": 34.85,
"low": 34.395,
"close": 34.7,
"adjClose": 34.7,
"volume": 12074163,
"unadjustedVolume": 12074200,
"change": 0.01,
"changePercent": 0.02882675,
"vwap": 34.65,
"label": "November 14, 23",
"changeOverTime": 0.0002882675
},
{
"date": "2023-11-13",
"open": 34.33,
"high": 34.62,
"low": 34.215,
"close": 34.47,
"adjClose": 34.47,
"volume": 7519120,
"unadjustedVolume": 7519100,
"change": 0.14,
"changePercent": 0.40781,
"vwap": 34.47,
"label": "November 13, 23",
"changeOverTime": 0.0040781
},
{
"date": "2023-11-10",
"open": 34.42,
"high": 34.5,
"low": 34.11,
"close": 34.34,
"adjClose": 34.34,
"volume": 10033697,
"unadjustedVolume": 10032600,
"change": -0.08,
"changePercent": -0.23242,
"vwap": 34.32,
"label": "November 10, 23",
"changeOverTime": -0.0023242
},
{
"date": "2023-11-09",
"open": 33.96,
"high": 34.16,
"low": 33.76,
"close": 33.92,
"adjClose": 33.92,
"volume": 7238699,
"unadjustedVolume": 7238600,
"change": -0.04,
"changePercent": -0.11779,
"vwap": 33.99,
"label": "November 09, 23",
"changeOverTime": -0.0011779
},
{
"date": "2023-11-08",
"open": 33.64,
"high": 34.19,
"low": 33.57,
"close": 33.74,
"adjClose": 33.74,
"volume": 10744892,
"unadjustedVolume": 10744900,
"change": 0.1,
"changePercent": 0.29727,
"vwap": 33.87,
"label": "November 08, 23",
"changeOverTime": 0.0029727
},
{
"date": "2023-11-07",
"open": 34.43,
"high": 34.58,
"low": 33.81,
"close": 33.86,
"adjClose": 33.86,
"volume": 9759245,
"unadjustedVolume": 9759200,
"change": -0.57,
"changePercent": -1.66,
"vwap": 34.02,
"label": "November 07, 23",
"changeOverTime": -0.0166
},
{
"date": "2023-11-06",
"open": 35.35,
"high": 35.65,
"low": 34.79,
"close": 34.94,
"adjClose": 34.94,
"volume": 4190840,
"unadjustedVolume": 4190700,
"change": -0.41,
"changePercent": -1.16,
"vwap": 35.04,
"label": "November 06, 23",
"changeOverTime": -0.0116
},
{
"date": "2023-11-03",
"open": 35.53,
"high": 35.54,
"low": 34.945,
"close": 35.19,
"adjClose": 35.19,
"volume": 5519138,
"unadjustedVolume": 5518000,
"change": -0.34,
"changePercent": -0.95694,
"vwap": 35.23,
"label": "November 03, 23",
"changeOverTime": -0.0095694
},
{
"date": "2023-11-02",
"open": 35,
"high": 35.71,
"low": 34.97,
"close": 35.51,
"adjClose": 35.31,
"volume": 10112369,
"unadjustedVolume": 10112400,
"change": 0.51,
"changePercent": 1.46,
"vwap": 35.46,
"label": "November 02, 23",
"changeOverTime": 0.0146
},
{
"date": "2023-11-01",
"open": 34.49,
"high": 35.26,
"low": 34.2701,
"close": 34.84,
"adjClose": 34.64,
"volume": 9178097,
"unadjustedVolume": 9178100,
"change": 0.35,
"changePercent": 1.01,
"vwap": 34.85,
"label": "November 01, 23",
"changeOverTime": 0.0101
},
{
"date": "2023-10-31",
"open": 35.02,
"high": 35.1,
"low": 34.15,
"close": 34.42,
"adjClose": 34.23,
"volume": 6800868,
"unadjustedVolume": 6800800,
"change": -0.6,
"changePercent": -1.71,
"vwap": 34.48,
"label": "October 31, 23",
"changeOverTime": -0.0171
},
{
"date": "2023-10-30",
"open": 35.05,
"high": 35.47,
"low": 34.7,
"close": 34.96,
"adjClose": 34.76,
"volume": 8112891,
"unadjustedVolume": 8112900,
"change": -0.09,
"changePercent": -0.25678,
"vwap": 34.95,
"label": "October 30, 23",
"changeOverTime": -0.0025678
},
{
"date": "2023-10-27",
"open": 35.18,
"high": 35.38,
"low": 34.72,
"close": 34.81,
"adjClose": 34.61,
"volume": 6111700,
"unadjustedVolume": 6111700,
"change": -0.37,
"changePercent": -1.05,
"vwap": 34.97,
"label": "October 27, 23",
"changeOverTime": -0.0105
},
{
"date": "2023-10-26",
"open": 34.38,
"high": 35.6,
"low": 34.23,
"close": 35.02,
"adjClose": 34.82,
"volume": 9540400,
"unadjustedVolume": 9540400,
"change": 0.64,
"changePercent": 1.86,
"vwap": 34.95,
"label": "October 26, 23",
"changeOverTime": 0.0186
},
{
"date": "2023-10-25",
"open": 34.39,
"high": 34.71,
"low": 33.96,
"close": 34.02,
"adjClose": 33.83,
"volume": 7625300,
"unadjustedVolume": 7625300,
"change": -0.37,
"changePercent": -1.08,
"vwap": 34.23,
"label": "October 25, 23",
"changeOverTime": -0.0108
},
{
"date": "2023-10-24",
"open": 34.78,
"high": 35.02,
"low": 34.38,
"close": 34.48,
"adjClose": 34.29,
"volume": 6887200,
"unadjustedVolume": 6887200,
"change": -0.3,
"changePercent": -0.86256,
"vwap": 34.63,
"label": "October 24, 23",
"changeOverTime": -0.0086256
},
{
"date": "2023-10-23",
"open": 34.65,
"high": 35,
"low": 34.41,
"close": 34.67,
"adjClose": 34.47,
"volume": 6111500,
"unadjustedVolume": 6111500,
"change": 0.02,
"changePercent": 0.05772006,
"vwap": 34.69,
"label": "October 23, 23",
"changeOverTime": 0.0005772006
},
{
"date": "2023-10-20",
"open": 35.45,
"high": 35.56,
"low": 34.44,
"close": 34.84,
"adjClose": 34.64,
"volume": 5258300,
"unadjustedVolume": 5258300,
"change": -0.61,
"changePercent": -1.72,
"vwap": 34.95,
"label": "October 20, 23",
"changeOverTime": -0.0172
},
{
"date": "2023-10-19",
"open": 35.58,
"high": 36.13,
"low": 35.19,
"close": 35.58,
"adjClose": 35.38,
"volume": 4229700,
"unadjustedVolume": 4229700,
"change": 0,
"changePercent": 0,
"vwap": 35.63,
"label": "October 19, 23",
"changeOverTime": 0
},
{
"date": "2023-10-18",
"open": 35.79,
"high": 36.01,
"low": 35.48,
"close": 35.72,
"adjClose": 35.52,
"volume": 5061900,
"unadjustedVolume": 5061900,
"change": -0.07,
"changePercent": -0.19559,
"vwap": 35.74,
"label": "October 18, 23",
"changeOverTime": -0.0019559
},
{
"date": "2023-10-17",
"open": 35.02,
"high": 35.8,
"low": 34.99,
"close": 35.61,
"adjClose": 35.41,
"volume": 4621400,
"unadjustedVolume": 4621400,
"change": 0.59,
"changePercent": 1.68,
"vwap": 35.47,
"label": "October 17, 23",
"changeOverTime": 0.0168
},
{
"date": "2023-10-16",
"open": 35.1,
"high": 35.36,
"low": 34.79,
"close": 35.17,
"adjClose": 34.97,
"volume": 5747300,
"unadjustedVolume": 5747300,
"change": 0.07,
"changePercent": 0.19943,
"vwap": 35.11,
"label": "October 16, 23",
"changeOverTime": 0.0019943
},
{
"date": "2023-10-13",
"open": 35.36,
"high": 35.4,
"low": 34.78,
"close": 34.85,
"adjClose": 34.65,
"volume": 6614200,
"unadjustedVolume": 6614200,
"change": -0.51,
"changePercent": -1.44,
"vwap": 35.01,
"label": "October 13, 23",
"changeOverTime": -0.0144
},
{
"date": "2023-10-12",
"open": 35.3,
"high": 35.3,
"low": 34.44,
"close": 34.77,
"adjClose": 34.57,
"volume": 3978700,
"unadjustedVolume": 3978700,
"change": -0.53,
"changePercent": -1.5,
"vwap": 34.84,
"label": "October 12, 23",
"changeOverTime": -0.015
},
{
"date": "2023-10-11",
"open": 34.57,
"high": 34.92,
"low": 34.28,
"close": 34.9,
"adjClose": 34.7,
"volume": 3845200,
"unadjustedVolume": 3845200,
"change": 0.33,
"changePercent": 0.95458,
"vwap": 34.7,
"label": "October 11, 23",
"changeOverTime": 0.0095458
},
{
"date": "2023-10-10",
"open": 34.76,
"high": 35.15,
"low": 34.64,
"close": 34.9,
"adjClose": 34.7,
"volume": 6256800,
"unadjustedVolume": 6256800,
"change": 0.14,
"changePercent": 0.40276,
"vwap": 34.9,
"label": "October 10, 23",
"changeOverTime": 0.0040276
},
{
"date": "2023-10-09",
"open": 34.84,
"high": 34.98,
"low": 34.46,
"close": 34.8,
"adjClose": 34.6,
"volume": 6507900,
"unadjustedVolume": 6507900,
"change": -0.04,
"changePercent": -0.11481,
"vwap": 34.75,
"label": "October 09, 23",
"changeOverTime": -0.0011481
},
{
"date": "2023-10-06",
"open": 33.37,
"high": 33.97,
"low": 33.03,
"close": 33.73,
"adjClose": 33.54,
"volume": 6259300,
"unadjustedVolume": 6259300,
"change": 0.36,
"changePercent": 1.08,
"vwap": 33.58,
"label": "October 06, 23",
"changeOverTime": 0.0108
},
{
"date": "2023-10-05",
"open": 32.88,
"high": 33.47,
"low": 32.79,
"close": 33.35,
"adjClose": 33.16,
"volume": 6898100,
"unadjustedVolume": 6898100,
"change": 0.47,
"changePercent": 1.43,
"vwap": 33.2,
"label": "October 05, 23",
"changeOverTime": 0.0143
},
{
"date": "2023-10-04",
"open": 34.04,
"high": 34.11,
"low": 33.03,
"close": 33.14,
"adjClose": 32.95,
"volume": 7840900,
"unadjustedVolume": 7840900,
"change": -0.9,
"changePercent": -2.64,
"vwap": 33.43,
"label": "October 04, 23",
"changeOverTime": -0.0264
},
{
"date": "2023-10-03",
"open": 34.32,
"high": 34.83,
"low": 34.28,
"close": 34.53,
"adjClose": 34.34,
"volume": 5839400,
"unadjustedVolume": 5839400,
"change": 0.21,
"changePercent": 0.61189,
"vwap": 34.55,
"label": "October 03, 23",
"changeOverTime": 0.0061189
},
{
"date": "2023-10-02",
"open": 35.2,
"high": 35.35,
"low": 34.09,
"close": 34.56,
"adjClose": 34.37,
"volume": 6952700,
"unadjustedVolume": 6952700,
"change": -0.64,
"changePercent": -1.82,
"vwap": 34.67,
"label": "October 02, 23",
"changeOverTime": -0.0182
},
{
"date": "2023-09-29",
"open": 36.54,
"high": 36.6,
"low": 35.17,
"close": 35.32,
"adjClose": 35.12,
"volume": 8093900,
"unadjustedVolume": 8093900,
"change": -1.22,
"changePercent": -3.34,
"vwap": 35.7,
"label": "September 29, 23",
"changeOverTime": -0.0334
},
{
"date": "2023-09-28",
"open": 36.25,
"high": 36.85,
"low": 36.2,
"close": 36.59,
"adjClose": 36.38,
"volume": 5879800,
"unadjustedVolume": 5879800,
"change": 0.34,
"changePercent": 0.93793,
"vwap": 36.55,
"label": "September 28, 23",
"changeOverTime": 0.0093793
},
{
"date": "2023-09-27",
"open": 36.16,
"high": 36.44,
"low": 35.8,
"close": 36.25,
"adjClose": 36.05,
"volume": 6932300,
"unadjustedVolume": 6932300,
"change": 0.09,
"changePercent": 0.24889,
"vwap": 36.16,
"label": "September 27, 23",
"changeOverTime": 0.0024889
},
{
"date": "2023-09-26",
"open": 35.67,
"high": 36.04,
"low": 35.62,
"close": 35.71,
"adjClose": 35.51,
"volume": 6450200,
"unadjustedVolume": 6450200,
"change": 0.04,
"changePercent": 0.11214,
"vwap": 35.79,
"label": "September 26, 23",
"changeOverTime": 0.0011214
},
{
"date": "2023-09-25",
"open": 35.33,
"high": 36.04,
"low": 35.31,
"close": 35.9,
"adjClose": 35.7,
"volume": 5353800,
"unadjustedVolume": 5353800,
"change": 0.57,
"changePercent": 1.61,
"vwap": 35.75,
"label": "September 25, 23",
"changeOverTime": 0.0161
},
{
"date": "2023-09-22",
"open": 35.16,
"high": 35.62,
"low": 35.16,
"close": 35.4,
"adjClose": 35.2,
"volume": 5006000,
"unadjustedVolume": 5006000,
"change": 0.24,
"changePercent": 0.68259,
"vwap": 35.39,
"label": "September 22, 23",
"changeOverTime": 0.0068259
},
{
"date": "2023-09-21",
"open": 35.9,
"high": 36.01,
"low": 35.05,
"close": 35.06,
"adjClose": 34.86,
"volume": 7114700,
"unadjustedVolume": 7114700,
"change": -0.84,
"changePercent": -2.34,
"vwap": 35.37,
"label": "September 21, 23",
"changeOverTime": -0.0234
},
{
"date": "2023-09-20",
"open": 36.1,
"high": 36.54,
"low": 35.79,
"close": 35.8,
"adjClose": 35.6,
"volume": 6240300,
"unadjustedVolume": 6240300,
"change": -0.3,
"changePercent": -0.83102,
"vwap": 36.04,
"label": "September 20, 23",
"changeOverTime": -0.0083102
},
{
"date": "2023-09-19",
"open": 36.66,
"high": 36.87,
"low": 35.89,
"close": 36.18,
"adjClose": 35.98,
"volume": 7427200,
"unadjustedVolume": 7427200,
"change": -0.48,
"changePercent": -1.31,
"vwap": 36.31,
"label": "September 19, 23",
"changeOverTime": -0.0131
},
{
"date": "2023-09-18",
"open": 36.42,
"high": 36.64,
"low": 36.12,
"close": 36.46,
"adjClose": 36.25,
"volume": 7906700,
"unadjustedVolume": 7906700,
"change": 0.04,
"changePercent": 0.10983,
"vwap": 36.41,
"label": "September 18, 23",
"changeOverTime": 0.0010983
},
{
"date": "2023-09-15",
"open": 36.5,
"high": 36.62,
"low": 35.97,
"close": 36.16,
"adjClose": 35.96,
"volume": 12204900,
"unadjustedVolume": 12204900,
"change": -0.34,
"changePercent": -0.93151,
"vwap": 36.25,
"label": "September 15, 23",
"changeOverTime": -0.0093151
},
{
"date": "2023-09-14",
"open": 36.75,
"high": 36.85,
"low": 36.52,
"close": 36.68,
"adjClose": 36.47,
"volume": 6567500,
"unadjustedVolume": 6567500,
"change": -0.07,
"changePercent": -0.19048,
"vwap": 36.68,
"label": "September 14, 23",
"changeOverTime": -0.0019048
},
{
"date": "2023-09-13",
"open": 37.1,
"high": 37.13,
"low": 36.1,
"close": 36.24,
"adjClose": 36.04,
"volume": 7171100,
"unadjustedVolume": 7171100,
"change": -0.86,
"changePercent": -2.32,
"vwap": 36.49,
"label": "September 13, 23",
"changeOverTime": -0.0232
},
{
"date": "2023-09-12",
"open": 37.01,
"high": 37.25,
"low": 36.73,
"close": 37.1,
"adjClose": 36.89,
"volume": 8937300,
"unadjustedVolume": 8937300,
"change": 0.09,
"changePercent": 0.24318,
"vwap": 37.03,
"label": "September 12, 23",
"changeOverTime": 0.0024318
},
{
"date": "2023-09-11",
"open": 37.34,
"high": 37.55,
"low": 36.48,
"close": 36.74,
"adjClose": 36.53,
"volume": 6655600,
"unadjustedVolume": 6655600,
"change": -0.6,
"changePercent": -1.61,
"vwap": 36.92,
"label": "September 11, 23",
"changeOverTime": -0.0161
},
{
"date": "2023-09-08",
"open": 37.39,
"high": 37.52,
"low": 36.89,
"close": 36.95,
"adjClose": 36.74,
"volume": 8085100,
"unadjustedVolume": 8085100,
"change": -0.44,
"changePercent": -1.18,
"vwap": 37.12,
"label": "September 08, 23",
"changeOverTime": -0.0118
},
{
"date": "2023-09-07",
"open": 37.16,
"high": 37.45,
"low": 37.06,
"close": 37.2,
"adjClose": 36.99,
"volume": 8073400,
"unadjustedVolume": 8073400,
"change": 0.04,
"changePercent": 0.10764,
"vwap": 37.24,
"label": "September 07, 23",
"changeOverTime": 0.0010764
},
{
"date": "2023-09-06",
"open": 37,
"high": 37.31,
"low": 36.82,
"close": 37.22,
"adjClose": 37.01,
"volume": 7775400,
"unadjustedVolume": 7775400,
"change": 0.22,
"changePercent": 0.59459,
"vwap": 37.12,
"label": "September 06, 23",
"changeOverTime": 0.0059459
},
{
"date": "2023-09-05",
"open": 37.24,
"high": 37.58,
"low": 37,
"close": 37.07,
"adjClose": 36.86,
"volume": 9233700,
"unadjustedVolume": 9233700,
"change": -0.17,
"changePercent": -0.4565,
"vwap": 37.22,
"label": "September 05, 23",
"changeOverTime": -0.004565
},
{
"date": "2023-09-01",
"open": 36.56,
"high": 37.23,
"low": 36.55,
"close": 36.81,
"adjClose": 36.6,
"volume": 8386300,
"unadjustedVolume": 8386300,
"change": 0.25,
"changePercent": 0.68381,
"vwap": 36.86,
"label": "September 01, 23",
"changeOverTime": 0.0068381
},
{
"date": "2023-08-31",
"open": 36.23,
"high": 36.33,
"low": 35.79,
"close": 36.19,
"adjClose": 35.99,
"volume": 10010600,
"unadjustedVolume": 10010600,
"change": -0.04,
"changePercent": -0.11041,
"vwap": 36.1,
"label": "August 31, 23",
"changeOverTime": -0.0011041
},
{
"date": "2023-08-30",
"open": 36.23,
"high": 36.42,
"low": 35.97,
"close": 36.05,
"adjClose": 35.85,
"volume": 6897800,
"unadjustedVolume": 6897800,
"change": -0.18,
"changePercent": -0.49683,
"vwap": 36.15,
"label": "August 30, 23",
"changeOverTime": -0.0049683
},
{
"date": "2023-08-29",
"open": 36,
"high": 36.22,
"low": 35.73,
"close": 36.1,
"adjClose": 35.9,
"volume": 5790700,
"unadjustedVolume": 5790700,
"change": 0.1,
"changePercent": 0.27778,
"vwap": 36.02,
"label": "August 29, 23",
"changeOverTime": 0.0027778
},
{
"date": "2023-08-28",
"open": 35.4,
"high": 36.24,
"low": 35.4,
"close": 36,
"adjClose": 35.8,
"volume": 4512200,
"unadjustedVolume": 4512200,
"change": 0.6,
"changePercent": 1.69,
"vwap": 35.88,
"label": "August 28, 23",
"changeOverTime": 0.0169
},
{
"date": "2023-08-25",
"open": 35.59,
"high": 35.6,
"low": 35.07,
"close": 35.39,
"adjClose": 35.19,
"volume": 3447000,
"unadjustedVolume": 3447000,
"change": -0.2,
"changePercent": -0.56196,
"vwap": 35.35,
"label": "August 25, 23",
"changeOverTime": -0.0056196
},
{
"date": "2023-08-24",
"open": 35.19,
"high": 35.82,
"low": 35.18,
"close": 35.23,
"adjClose": 35.03,
"volume": 4935500,
"unadjustedVolume": 4935500,
"change": 0.04,
"changePercent": 0.11367,
"vwap": 35.41,
"label": "August 24, 23",
"changeOverTime": 0.0011367
},
{
"date": "2023-08-23",
"open": 34.86,
"high": 35.62,
"low": 34.61,
"close": 35.46,
"adjClose": 35.26,
"volume": 4288700,
"unadjustedVolume": 4288700,
"change": 0.6,
"changePercent": 1.72,
"vwap": 35.23,
"label": "August 23, 23",
"changeOverTime": 0.0172
},
{
"date": "2023-08-22",
"open": 35.04,
"high": 35.28,
"low": 35.01,
"close": 35.18,
"adjClose": 34.98,
"volume": 4067300,
"unadjustedVolume": 4067300,
"change": 0.14,
"changePercent": 0.39954,
"vwap": 35.16,
"label": "August 22, 23",
"changeOverTime": 0.0039954
},
{
"date": "2023-08-21",
"open": 35.35,
"high": 35.49,
"low": 34.73,
"close": 35.05,
"adjClose": 34.85,
"volume": 3910100,
"unadjustedVolume": 3910100,
"change": -0.3,
"changePercent": -0.84866,
"vwap": 35.09,
"label": "August 21, 23",
"changeOverTime": -0.0084866
},
{
"date": "2023-08-18",
"open": 34.6,
"high": 35.36,
"low": 34.53,
"close": 35.26,
"adjClose": 35.06,
"volume": 4119000,
"unadjustedVolume": 4119000,
"change": 0.66,
"changePercent": 1.91,
"vwap": 35.05,
"label": "August 18, 23",
"changeOverTime": 0.0191
},
{
"date": "2023-08-17",
"open": 35.51,
"high": 35.62,
"low": 34.85,
"close": 34.87,
"adjClose": 34.67,
"volume": 5196700,
"unadjustedVolume": 5196700,
"change": -0.64,
"changePercent": -1.8,
"vwap": 35.11,
"label": "August 17, 23",
"changeOverTime": -0.018
},
{
"date": "2023-08-16",
"open": 35.17,
"high": 35.62,
"low": 34.95,
"close": 34.97,
"adjClose": 34.77,
"volume": 5074700,
"unadjustedVolume": 5074700,
"change": -0.2,
"changePercent": -0.56867,
"vwap": 35.18,
"label": "August 16, 23",
"changeOverTime": -0.0056867
},
{
"date": "2023-08-15",
"open": 35.14,
"high": 35.32,
"low": 34.77,
"close": 35.11,
"adjClose": 34.91,
"volume": 4530000,
"unadjustedVolume": 4530000,
"change": -0.03,
"changePercent": -0.08537279,
"vwap": 35.07,
"label": "August 15, 23",
"changeOverTime": -0.0008537279
},
{
"date": "2023-08-14",
"open": 35.4,
"high": 35.42,
"low": 35.15,
"close": 35.33,
"adjClose": 35.13,
"volume": 4881200,
"unadjustedVolume": 4881200,
"change": -0.07,
"changePercent": -0.19774,
"vwap": 35.3,
"label": "August 14, 23",
"changeOverTime": -0.0019774
},
{
"date": "2023-08-11",
"open": 35.2,
"high": 35.66,
"low": 35.15,
"close": 35.48,
"adjClose": 35.28,
"volume": 5137100,
"unadjustedVolume": 5137100,
"change": 0.28,
"changePercent": 0.79545,
"vwap": 35.43,
"label": "August 11, 23",
"changeOverTime": 0.0079545
},
{
"date": "2023-08-10",
"open": 36.09,
"high": 36.32,
"low": 35.03,
"close": 35.33,
"adjClose": 35.13,
"volume": 6220100,
"unadjustedVolume": 6220100,
"change": -0.76,
"changePercent": -2.11,
"vwap": 35.56,
"label": "August 10, 23",
"changeOverTime": -0.0211
},
{
"date": "2023-08-09",
"open": 36,
"high": 36.48,
"low": 35.7,
"close": 36.11,
"adjClose": 35.91,
"volume": 5588300,
"unadjustedVolume": 5588300,
"change": 0.11,
"changePercent": 0.30556,
"vwap": 36.1,
"label": "August 09, 23",
"changeOverTime": 0.0030556
},
{
"date": "2023-08-08",
"open": 34.74,
"high": 35.69,
"low": 34.67,
"close": 35.65,
"adjClose": 35.45,
"volume": 4898900,
"unadjustedVolume": 4898900,
"change": 0.91,
"changePercent": 2.62,
"vwap": 35.34,
"label": "August 08, 23",
"changeOverTime": 0.0262
},
{
"date": "2023-08-07",
"open": 35.48,
"high": 35.72,
"low": 35.34,
"close": 35.59,
"adjClose": 35.39,
"volume": 5232400,
"unadjustedVolume": 5232400,
"change": 0.11,
"changePercent": 0.31003,
"vwap": 35.55,
"label": "August 07, 23",
"changeOverTime": 0.0031003
},
{
"date": "2023-08-04",
"open": 35.76,
"high": 35.92,
"low": 35.44,
"close": 35.52,
"adjClose": 35.12,
"volume": 5642700,
"unadjustedVolume": 5642700,
"change": -0.24,
"changePercent": -0.67114,
"vwap": 35.63,
"label": "August 04, 23",
"changeOverTime": -0.0067114
},
{
"date": "2023-08-03",
"open": 35.6,
"high": 36.17,
"low": 35.45,
"close": 35.65,
"adjClose": 35.25,
"volume": 5120800,
"unadjustedVolume": 5120800,
"change": 0.05,
"changePercent": 0.14045,
"vwap": 35.76,
"label": "August 03, 23",
"changeOverTime": 0.0014045
},
{
"date": "2023-08-02",
"open": 35.52,
"high": 35.62,
"low": 35.02,
"close": 35.56,
"adjClose": 35.16,
"volume": 5751300,
"unadjustedVolume": 5751300,
"change": 0.04,
"changePercent": 0.11261,
"vwap": 35.4,
"label": "August 02, 23",
"changeOverTime": 0.0011261
},
{
"date": "2023-08-01",
"open": 35.49,
"high": 35.81,
"low": 35.25,
"close": 35.77,
"adjClose": 35.37,
"volume": 5300000,
"unadjustedVolume": 5300000,
"change": 0.28,
"changePercent": 0.78895,
"vwap": 35.61,
"label": "August 01, 23",
"changeOverTime": 0.0078895
},
{
"date": "2023-07-31",
"open": 35.54,
"high": 35.8,
"low": 35.36,
"close": 35.79,
"adjClose": 35.39,
"volume": 6252100,
"unadjustedVolume": 6252100,
"change": 0.25,
"changePercent": 0.70343,
"vwap": 35.65,
"label": "July 31, 23",
"changeOverTime": 0.0070343
},
{
"date": "2023-07-28",
"open": 34.94,
"high": 35.46,
"low": 34.94,
"close": 35.42,
"adjClose": 35.02,
"volume": 5800200,
"unadjustedVolume": 5800200,
"change": 0.48,
"changePercent": 1.37,
"vwap": 35.27,
"label": "July 28, 23",
"changeOverTime": 0.0137
},
{
"date": "2023-07-27",
"open": 35.59,
"high": 35.72,
"low": 34.45,
"close": 34.66,
"adjClose": 34.27,
"volume": 8116600,
"unadjustedVolume": 8116600,
"change": -0.93,
"changePercent": -2.61,
"vwap": 34.94,
"label": "July 27, 23",
"changeOverTime": -0.0261
},
{
"date": "2023-07-26",
"open": 35.28,
"high": 35.7,
"low": 35.09,
"close": 35.53,
"adjClose": 35.13,
"volume": 7789500,
"unadjustedVolume": 7789500,
"change": 0.25,
"changePercent": 0.70862,
"vwap": 35.44,
"label": "July 26, 23",
"changeOverTime": 0.0070862
},
{
"date": "2023-07-25",
"open": 35.7,
"high": 35.93,
"low": 35.52,
"close": 35.74,
"adjClose": 35.34,
"volume": 7351400,
"unadjustedVolume": 7351400,
"change": 0.04,
"changePercent": 0.11204,
"vwap": 35.73,
"label": "July 25, 23",
"changeOverTime": 0.0011204
},
{
"date": "2023-07-24",
"open": 35.6,
"high": 36.16,
"low": 35.58,
"close": 35.84,
"adjClose": 35.44,
"volume": 8685400,
"unadjustedVolume": 8685400,
"change": 0.24,
"changePercent": 0.67416,
"vwap": 35.86,
"label": "July 24, 23",
"changeOverTime": 0.0067416
},
{
"date": "2023-07-21",
"open": 34.84,
"high": 35.57,
"low": 34.42,
"close": 35.43,
"adjClose": 35.03,
"volume": 23642100,
"unadjustedVolume": 23642100,
"change": 0.59,
"changePercent": 1.69,
"vwap": 35.14,
"label": "July 21, 23",
"changeOverTime": 0.0169
},
{
"date": "2023-07-20",
"open": 35.47,
"high": 35.62,
"low": 34.53,
"close": 34.66,
"adjClose": 34.27,
"volume": 10701500,
"unadjustedVolume": 10701500,
"change": -0.81,
"changePercent": -2.28,
"vwap": 34.94,
"label": "July 20, 23",
"changeOverTime": -0.0228
},
{
"date": "2023-07-19",
"open": 34.58,
"high": 35.87,
"low": 34.3,
"close": 35.2,
"adjClose": 34.8,
"volume": 12991600,
"unadjustedVolume": 12991600,
"change": 0.62,
"changePercent": 1.79,
"vwap": 35.12,
"label": "July 19, 23",
"changeOverTime": 0.0179
},
{
"date": "2023-07-18",
"open": 34.51,
"high": 35.3,
"low": 34.47,
"close": 35.04,
"adjClose": 34.65,
"volume": 11004000,
"unadjustedVolume": 11004000,
"change": 0.53,
"changePercent": 1.54,
"vwap": 34.94,
"label": "July 18, 23",
"changeOverTime": 0.0154
},
{
"date": "2023-07-17",
"open": 34.21,
"high": 34.91,
"low": 34.19,
"close": 34.65,
"adjClose": 34.26,
"volume": 8186700,
"unadjustedVolume": 8186700,
"change": 0.44,
"changePercent": 1.29,
"vwap": 34.58,
"label": "July 17, 23",
"changeOverTime": 0.0129
},
{
"date": "2023-07-14",
"open": 34.4,
"high": 34.53,
"low": 34.12,
"close": 34.35,
"adjClose": 33.96,
"volume": 5203600,
"unadjustedVolume": 5203600,
"change": -0.05,
"changePercent": -0.14535,
"vwap": 34.33,
"label": "July 14, 23",
"changeOverTime": -0.0014535
},
{
"date": "2023-07-13",
"open": 34.39,
"high": 34.92,
"low": 34.26,
"close": 34.68,
"adjClose": 34.29,
"volume": 6832100,
"unadjustedVolume": 6832100,
"change": 0.29,
"changePercent": 0.84327,
"vwap": 34.62,
"label": "July 13, 23",
"changeOverTime": 0.0084327
},
{
"date": "2023-07-12",
"open": 34.27,
"high": 34.91,
"low": 34.09,
"close": 34.44,
"adjClose": 34.05,
"volume": 8360600,
"unadjustedVolume": 8360600,
"change": 0.17,
"changePercent": 0.49606,
"vwap": 34.48,
"label": "July 12, 23",
"changeOverTime": 0.0049606
},
{
"date": "2023-07-11",
"open": 33.43,
"high": 34.13,
"low": 33.27,
"close": 34.03,
"adjClose": 33.65,
"volume": 7654900,
"unadjustedVolume": 7654900,
"change": 0.6,
"changePercent": 1.79,
"vwap": 33.81,
"label": "July 11, 23",
"changeOverTime": 0.0179
},
{
"date": "2023-07-10",
"open": 33.02,
"high": 33.34,
"low": 32.85,
"close": 33.23,
"adjClose": 32.86,
"volume": 7770900,
"unadjustedVolume": 7770900,
"change": 0.21,
"changePercent": 0.63598,
"vwap": 33.14,
"label": "July 10, 23",
"changeOverTime": 0.0063598
},
{
"date": "2023-07-07",
"open": 31.38,
"high": 33.24,
"low": 31.37,
"close": 33.11,
"adjClose": 32.74,
"volume": 10408800,
"unadjustedVolume": 10408800,
"change": 1.73,
"changePercent": 5.51,
"vwap": 32.57,
"label": "July 07, 23",
"changeOverTime": 0.0551
},
{
"date": "2023-07-06",
"open": 31.25,
"high": 31.66,
"low": 31.03,
"close": 31.6,
"adjClose": 31.25,
"volume": 7177900,
"unadjustedVolume": 7177900,
"change": 0.35,
"changePercent": 1.12,
"vwap": 31.43,
"label": "July 06, 23",
"changeOverTime": 0.0112
},
{
"date": "2023-07-05",
"open": 31.76,
"high": 31.82,
"low": 31.07,
"close": 31.54,
"adjClose": 31.19,
"volume": 5493800,
"unadjustedVolume": 5493800,
"change": -0.22,
"changePercent": -0.6927,
"vwap": 31.48,
"label": "July 05, 23",
"changeOverTime": -0.006927
},
{
"date": "2023-07-03",
"open": 31.63,
"high": 31.8,
"low": 31.2,
"close": 31.6,
"adjClose": 31.25,
"volume": 2951200,
"unadjustedVolume": 2951200,
"change": -0.03,
"changePercent": -0.09484666,
"vwap": 31.53,
"label": "July 03, 23",
"changeOverTime": -0.0009484666
},
{
"date": "2023-06-30",
"open": 31.67,
"high": 31.94,
"low": 31.4,
"close": 31.61,
"adjClose": 31.25,
"volume": 6825800,
"unadjustedVolume": 6825800,
"change": -0.06,
"changePercent": -0.18945,
"vwap": 31.65,
"label": "June 30, 23",
"changeOverTime": -0.0018945
},
{
"date": "2023-06-29",
"open": 31.16,
"high": 31.37,
"low": 30.66,
"close": 31.36,
"adjClose": 31.01,
"volume": 6863000,
"unadjustedVolume": 6863000,
"change": 0.2,
"changePercent": 0.64185,
"vwap": 31.13,
"label": "June 29, 23",
"changeOverTime": 0.0064185
},
{
"date": "2023-06-28",
"open": 31,
"high": 31.47,
"low": 30.61,
"close": 31.13,
"adjClose": 30.78,
"volume": 5793700,
"unadjustedVolume": 5793700,
"change": 0.13,
"changePercent": 0.41935,
"vwap": 31.07,
"label": "June 28, 23",
"changeOverTime": 0.0041935
},
{
"date": "2023-06-27",
"open": 30.37,
"high": 31.14,
"low": 30.29,
"close": 30.97,
"adjClose": 30.62,
"volume": 6083600,
"unadjustedVolume": 6083600,
"change": 0.6,
"changePercent": 1.98,
"vwap": 30.8,
"label": "June 27, 23",
"changeOverTime": 0.0198
},
{
"date": "2023-06-26",
"open": 29.73,
"high": 30.83,
"low": 29.67,
"close": 30.53,
"adjClose": 30.19,
"volume": 5417100,
"unadjustedVolume": 5417100,
"change": 0.8,
"changePercent": 2.69,
"vwap": 30.34,
"label": "June 26, 23",
"changeOverTime": 0.0269
},
{
"date": "2023-06-23",
"open": 29.68,
"high": 29.86,
"low": 29.21,
"close": 29.77,
"adjClose": 29.44,
"volume": 7952900,
"unadjustedVolume": 7952900,
"change": 0.09,
"changePercent": 0.30323,
"vwap": 29.61,
"label": "June 23, 23",
"changeOverTime": 0.0030323
},
{
"date": "2023-06-22",
"open": 30.26,
"high": 30.47,
"low": 29.83,
"close": 30.15,
"adjClose": 29.81,
"volume": 4154400,
"unadjustedVolume": 4154400,
"change": -0.11,
"changePercent": -0.36352,
"vwap": 30.15,
"label": "June 22, 23",
"changeOverTime": -0.0036352
},
{
"date": "2023-06-21",
"open": 29.57,
"high": 30.83,
"low": 29.51,
"close": 30.49,
"adjClose": 30.15,
"volume": 7810700,
"unadjustedVolume": 7810700,
"change": 0.92,
"changePercent": 3.11,
"vwap": 30.28,
"label": "June 21, 23",
"changeOverTime": 0.0311
},
{
"date": "2023-06-20",
"open": 30.32,
"high": 30.39,
"low": 29.29,
"close": 29.8,
"adjClose": 29.47,
"volume": 5879800,
"unadjustedVolume": 5879800,
"change": -0.52,
"changePercent": -1.72,
"vwap": 29.83,
"label": "June 20, 23",
"changeOverTime": -0.0172
},
{
"date": "2023-06-16",
"open": 30.39,
"high": 30.77,
"low": 30.25,
"close": 30.57,
"adjClose": 30.23,
"volume": 12505900,
"unadjustedVolume": 12505900,
"change": 0.18,
"changePercent": 0.5923,
"vwap": 30.53,
"label": "June 16, 23",
"changeOverTime": 0.005923
},
{
"date": "2023-06-15",
"open": 29.93,
"high": 30.47,
"low": 29.93,
"close": 30.24,
"adjClose": 29.9,
"volume": 7899400,
"unadjustedVolume": 7899400,
"change": 0.31,
"changePercent": 1.04,
"vwap": 30.21,
"label": "June 15, 23",
"changeOverTime": 0.0104
},
{
"date": "2023-06-14",
"open": 30.46,
"high": 30.72,
"low": 29.6,
"close": 29.94,
"adjClose": 29.6,
"volume": 6991200,
"unadjustedVolume": 6991200,
"change": -0.52,
"changePercent": -1.71,
"vwap": 30.09,
"label": "June 14, 23",
"changeOverTime": -0.0171
},
{
"date": "2023-06-13",
"open": 30.47,
"high": 31.04,
"low": 30.14,
"close": 30.17,
"adjClose": 29.83,
"volume": 6964800,
"unadjustedVolume": 6964800,
"change": -0.3,
"changePercent": -0.98457,
"vwap": 30.45,
"label": "June 13, 23",
"changeOverTime": -0.0098457
},
{
"date": "2023-06-12",
"open": 29.48,
"high": 30.21,
"low": 29.38,
"close": 29.79,
"adjClose": 29.46,
"volume": 7995800,
"unadjustedVolume": 7995800,
"change": 0.31,
"changePercent": 1.05,
"vwap": 29.79,
"label": "June 12, 23",
"changeOverTime": 0.0105
},
{
"date": "2023-06-09",
"open": 30.38,
"high": 30.53,
"low": 29.9,
"close": 30.01,
"adjClose": 29.67,
"volume": 5395300,
"unadjustedVolume": 5395300,
"change": -0.37,
"changePercent": -1.22,
"vwap": 30.15,
"label": "June 09, 23",
"changeOverTime": -0.0122
},
{
"date": "2023-06-08",
"open": 30.71,
"high": 30.82,
"low": 30.15,
"close": 30.29,
"adjClose": 29.95,
"volume": 6334300,
"unadjustedVolume": 6334300,
"change": -0.42,
"changePercent": -1.37,
"vwap": 30.42,
"label": "June 08, 23",
"changeOverTime": -0.0137
}
]
}