1273 lines
49 KiB
JSON
1273 lines
49 KiB
JSON
|
{'next_page': None,
|
||
|
|
'security': {'code': 'EQS',
|
||
|
|
'company_id': 'com_g0NdMz',
|
||
|
|
'composite_figi': 'BBG00ZGF6SS3',
|
||
|
|
'composite_ticker': 'DOCN:US',
|
||
|
|
'currency': 'USD',
|
||
|
|
'figi': 'BBG00ZGF6SX7',
|
||
|
|
'id': 'sec_zvZoRw',
|
||
|
|
'name': 'DigitalOcean Holdings Inc',
|
||
|
|
'primary_listing': True,
|
||
|
|
'share_class_figi': 'BBG00ZGF6TM7',
|
||
|
|
'ticker': 'DOCN'},
|
||
|
|
'stock_prices': [{'adj_close': 28.88,
|
||
|
|
'adj_high': 29.39,
|
||
|
|
'adj_low': 28.27,
|
||
|
|
'adj_open': 28.27,
|
||
|
|
'adj_volume': 426472.0,
|
||
|
|
'change': -0.01,
|
||
|
|
'close': 28.88,
|
||
|
|
'date': datetime.date(2023, 11, 24),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 19.39,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 29.39,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 28.27,
|
||
|
|
'open': 28.27,
|
||
|
|
'percent_change': -0.0003,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 426493.0},
|
||
|
|
{'adj_close': 28.89,
|
||
|
|
'adj_high': 29.11,
|
||
|
|
'adj_low': 28.34,
|
||
|
|
'adj_open': 28.8,
|
||
|
|
'adj_volume': 1238542.0,
|
||
|
|
'change': 0.48,
|
||
|
|
'close': 28.89,
|
||
|
|
'date': datetime.date(2023, 11, 22),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 19.39,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 29.11,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 28.34,
|
||
|
|
'open': 28.8,
|
||
|
|
'percent_change': 0.0169,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1238542.0},
|
||
|
|
{'adj_close': 28.41,
|
||
|
|
'adj_high': 29.85,
|
||
|
|
'adj_low': 28.29,
|
||
|
|
'adj_open': 29.78,
|
||
|
|
'adj_volume': 1166218.0,
|
||
|
|
'change': -0.18,
|
||
|
|
'close': 28.41,
|
||
|
|
'date': datetime.date(2023, 11, 21),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 19.39,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 29.85,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 28.29,
|
||
|
|
'open': 29.78,
|
||
|
|
'percent_change': -0.0063,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1166218.0},
|
||
|
|
{'adj_close': 28.59,
|
||
|
|
'adj_high': 28.99,
|
||
|
|
'adj_low': 28.29,
|
||
|
|
'adj_open': 28.7,
|
||
|
|
'adj_volume': 1598545.0,
|
||
|
|
'change': -0.31,
|
||
|
|
'close': 28.59,
|
||
|
|
'date': datetime.date(2023, 11, 20),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 19.39,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 28.99,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 28.29,
|
||
|
|
'open': 28.7,
|
||
|
|
'percent_change': -0.0107,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1598545.0},
|
||
|
|
{'adj_close': 28.9,
|
||
|
|
'adj_high': 28.99,
|
||
|
|
'adj_low': 27.28,
|
||
|
|
'adj_open': 27.39,
|
||
|
|
'adj_volume': 1915693.0,
|
||
|
|
'change': 1.6,
|
||
|
|
'close': 28.9,
|
||
|
|
'date': datetime.date(2023, 11, 17),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 19.39,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 28.99,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 27.28,
|
||
|
|
'open': 27.39,
|
||
|
|
'percent_change': 0.0586,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1915693.0},
|
||
|
|
{'adj_close': 27.3,
|
||
|
|
'adj_high': 27.4,
|
||
|
|
'adj_low': 26.1,
|
||
|
|
'adj_open': 26.96,
|
||
|
|
'adj_volume': 1176365.0,
|
||
|
|
'change': 0.03,
|
||
|
|
'close': 27.3,
|
||
|
|
'date': datetime.date(2023, 11, 16),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 19.39,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 27.4,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 26.1,
|
||
|
|
'open': 26.96,
|
||
|
|
'percent_change': 0.0011,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1176365.0},
|
||
|
|
{'adj_close': 27.27,
|
||
|
|
'adj_high': 27.61,
|
||
|
|
'adj_low': 26.44,
|
||
|
|
'adj_open': 26.96,
|
||
|
|
'adj_volume': 1709829.0,
|
||
|
|
'change': 0.6,
|
||
|
|
'close': 27.27,
|
||
|
|
'date': datetime.date(2023, 11, 15),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 19.39,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 27.61,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 26.44,
|
||
|
|
'open': 26.96,
|
||
|
|
'percent_change': 0.0225,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1709829.0},
|
||
|
|
{'adj_close': 26.67,
|
||
|
|
'adj_high': 27.28,
|
||
|
|
'adj_low': 26.23,
|
||
|
|
'adj_open': 26.52,
|
||
|
|
'adj_volume': 1402650.0,
|
||
|
|
'change': 1.09,
|
||
|
|
'close': 26.67,
|
||
|
|
'date': datetime.date(2023, 11, 14),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 19.39,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 27.28,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 26.23,
|
||
|
|
'open': 26.52,
|
||
|
|
'percent_change': 0.0426,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1402650.0},
|
||
|
|
{'adj_close': 25.58,
|
||
|
|
'adj_high': 25.77,
|
||
|
|
'adj_low': 24.6,
|
||
|
|
'adj_open': 25.0,
|
||
|
|
'adj_volume': 1141454.0,
|
||
|
|
'change': 0.38,
|
||
|
|
'close': 25.58,
|
||
|
|
'date': datetime.date(2023, 11, 13),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 19.39,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 25.77,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 24.6,
|
||
|
|
'open': 25.0,
|
||
|
|
'percent_change': 0.0151,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1141454.0},
|
||
|
|
{'adj_close': 25.2,
|
||
|
|
'adj_high': 25.27,
|
||
|
|
'adj_low': 24.07,
|
||
|
|
'adj_open': 24.33,
|
||
|
|
'adj_volume': 2014738.0,
|
||
|
|
'change': 0.69,
|
||
|
|
'close': 25.2,
|
||
|
|
'date': datetime.date(2023, 11, 10),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 19.39,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 25.27,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 24.07,
|
||
|
|
'open': 24.33,
|
||
|
|
'percent_change': 0.0282,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 2014738.0},
|
||
|
|
{'adj_close': 24.51,
|
||
|
|
'adj_high': 25.5,
|
||
|
|
'adj_low': 24.21,
|
||
|
|
'adj_open': 25.28,
|
||
|
|
'adj_volume': 938476.0,
|
||
|
|
'change': -0.63,
|
||
|
|
'close': 24.51,
|
||
|
|
'date': datetime.date(2023, 11, 9),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 19.39,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 25.5,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 24.21,
|
||
|
|
'open': 25.28,
|
||
|
|
'percent_change': -0.0251,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 938476.0},
|
||
|
|
{'adj_close': 25.14,
|
||
|
|
'adj_high': 26.36,
|
||
|
|
'adj_low': 24.83,
|
||
|
|
'adj_open': 26.35,
|
||
|
|
'adj_volume': 2160178.0,
|
||
|
|
'change': -1.13,
|
||
|
|
'close': 25.14,
|
||
|
|
'date': datetime.date(2023, 11, 8),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 19.39,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 26.36,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 24.83,
|
||
|
|
'open': 26.35,
|
||
|
|
'percent_change': -0.043,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 2160178.0},
|
||
|
|
{'adj_close': 26.27,
|
||
|
|
'adj_high': 27.36,
|
||
|
|
'adj_low': 25.27,
|
||
|
|
'adj_open': 25.84,
|
||
|
|
'adj_volume': 3306859.0,
|
||
|
|
'change': 2.42,
|
||
|
|
'close': 26.27,
|
||
|
|
'date': datetime.date(2023, 11, 7),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 19.39,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 27.36,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 25.27,
|
||
|
|
'open': 25.84,
|
||
|
|
'percent_change': 0.1015,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 3306859.0},
|
||
|
|
{'adj_close': 23.85,
|
||
|
|
'adj_high': 25.06,
|
||
|
|
'adj_low': 23.65,
|
||
|
|
'adj_open': 25.0,
|
||
|
|
'adj_volume': 1533921.0,
|
||
|
|
'change': -0.91,
|
||
|
|
'close': 23.85,
|
||
|
|
'date': datetime.date(2023, 11, 6),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 19.39,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 25.06,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 23.65,
|
||
|
|
'open': 25.0,
|
||
|
|
'percent_change': -0.0368,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1533921.0},
|
||
|
|
{'adj_close': 24.76,
|
||
|
|
'adj_high': 26.85,
|
||
|
|
'adj_low': 24.32,
|
||
|
|
'adj_open': 26.79,
|
||
|
|
'adj_volume': 4068041.0,
|
||
|
|
'change': 3.53,
|
||
|
|
'close': 24.76,
|
||
|
|
'date': datetime.date(2023, 11, 3),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 19.39,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 26.85,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 24.32,
|
||
|
|
'open': 26.79,
|
||
|
|
'percent_change': 0.1663,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 4068041.0},
|
||
|
|
{'adj_close': 21.23,
|
||
|
|
'adj_high': 21.37,
|
||
|
|
'adj_low': 20.21,
|
||
|
|
'adj_open': 20.21,
|
||
|
|
'adj_volume': 2736868.0,
|
||
|
|
'change': 1.41,
|
||
|
|
'close': 21.23,
|
||
|
|
'date': datetime.date(2023, 11, 2),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 19.39,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 21.37,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 20.21,
|
||
|
|
'open': 20.21,
|
||
|
|
'percent_change': 0.0711,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 2736868.0},
|
||
|
|
{'adj_close': 19.82,
|
||
|
|
'adj_high': 20.5,
|
||
|
|
'adj_low': 19.39,
|
||
|
|
'adj_open': 20.23,
|
||
|
|
'adj_volume': 1470220.0,
|
||
|
|
'change': -0.64,
|
||
|
|
'close': 19.82,
|
||
|
|
'date': datetime.date(2023, 11, 1),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 19.39,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 20.5,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 19.39,
|
||
|
|
'open': 20.23,
|
||
|
|
'percent_change': -0.0313,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1470220.0},
|
||
|
|
{'adj_close': 20.46,
|
||
|
|
'adj_high': 20.76,
|
||
|
|
'adj_low': 20.1,
|
||
|
|
'adj_open': 20.42,
|
||
|
|
'adj_volume': 1191212.0,
|
||
|
|
'change': -0.12,
|
||
|
|
'close': 20.46,
|
||
|
|
'date': datetime.date(2023, 10, 31),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 20.1,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 20.76,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 20.1,
|
||
|
|
'open': 20.42,
|
||
|
|
'percent_change': -0.0058,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1191212.0},
|
||
|
|
{'adj_close': 20.58,
|
||
|
|
'adj_high': 20.88,
|
||
|
|
'adj_low': 20.41,
|
||
|
|
'adj_open': 20.69,
|
||
|
|
'adj_volume': 1028150.0,
|
||
|
|
'change': 0.04,
|
||
|
|
'close': 20.58,
|
||
|
|
'date': datetime.date(2023, 10, 30),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 20.19,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 20.88,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 20.41,
|
||
|
|
'open': 20.69,
|
||
|
|
'percent_change': 0.0019,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1028150.0},
|
||
|
|
{'adj_close': 20.54,
|
||
|
|
'adj_high': 21.23,
|
||
|
|
'adj_low': 20.19,
|
||
|
|
'adj_open': 20.98,
|
||
|
|
'adj_volume': 1293575.0,
|
||
|
|
'change': -0.14,
|
||
|
|
'close': 20.54,
|
||
|
|
'date': datetime.date(2023, 10, 27),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 20.19,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 21.23,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 20.19,
|
||
|
|
'open': 20.98,
|
||
|
|
'percent_change': -0.0068,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1293575.0},
|
||
|
|
{'adj_close': 20.68,
|
||
|
|
'adj_high': 21.5,
|
||
|
|
'adj_low': 20.48,
|
||
|
|
'adj_open': 21.18,
|
||
|
|
'adj_volume': 901022.0,
|
||
|
|
'change': -0.37,
|
||
|
|
'close': 20.68,
|
||
|
|
'date': datetime.date(2023, 10, 26),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 20.48,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 21.5,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 20.48,
|
||
|
|
'open': 21.18,
|
||
|
|
'percent_change': -0.0176,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 901022.0},
|
||
|
|
{'adj_close': 21.05,
|
||
|
|
'adj_high': 21.66,
|
||
|
|
'adj_low': 20.83,
|
||
|
|
'adj_open': 21.66,
|
||
|
|
'adj_volume': 1388378.0,
|
||
|
|
'change': -1.18,
|
||
|
|
'close': 21.05,
|
||
|
|
'date': datetime.date(2023, 10, 25),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 20.83,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 21.66,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 20.83,
|
||
|
|
'open': 21.66,
|
||
|
|
'percent_change': -0.0531,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1388378.0},
|
||
|
|
{'adj_close': 22.23,
|
||
|
|
'adj_high': 22.34,
|
||
|
|
'adj_low': 21.75,
|
||
|
|
'adj_open': 21.75,
|
||
|
|
'adj_volume': 880853.0,
|
||
|
|
'change': 0.75,
|
||
|
|
'close': 22.23,
|
||
|
|
'date': datetime.date(2023, 10, 24),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 21.2,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 22.34,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 21.75,
|
||
|
|
'open': 21.75,
|
||
|
|
'percent_change': 0.0349,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 880853.0},
|
||
|
|
{'adj_close': 21.48,
|
||
|
|
'adj_high': 22.03,
|
||
|
|
'adj_low': 21.2,
|
||
|
|
'adj_open': 21.63,
|
||
|
|
'adj_volume': 881981.0,
|
||
|
|
'change': -0.04,
|
||
|
|
'close': 21.48,
|
||
|
|
'date': datetime.date(2023, 10, 23),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 21.2,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 22.03,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 21.2,
|
||
|
|
'open': 21.63,
|
||
|
|
'percent_change': -0.0019,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 881981.0},
|
||
|
|
{'adj_close': 21.52,
|
||
|
|
'adj_high': 22.77,
|
||
|
|
'adj_low': 21.42,
|
||
|
|
'adj_open': 22.77,
|
||
|
|
'adj_volume': 1119314.0,
|
||
|
|
'change': -1.47,
|
||
|
|
'close': 21.52,
|
||
|
|
'date': datetime.date(2023, 10, 20),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 21.42,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 22.77,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 21.42,
|
||
|
|
'open': 22.77,
|
||
|
|
'percent_change': -0.0639,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1119314.0},
|
||
|
|
{'adj_close': 22.99,
|
||
|
|
'adj_high': 23.59,
|
||
|
|
'adj_low': 22.93,
|
||
|
|
'adj_open': 23.12,
|
||
|
|
'adj_volume': 772343.0,
|
||
|
|
'change': 0.04,
|
||
|
|
'close': 22.99,
|
||
|
|
'date': datetime.date(2023, 10, 19),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 21.76,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 23.59,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 22.93,
|
||
|
|
'open': 23.12,
|
||
|
|
'percent_change': 0.0017,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 772343.0},
|
||
|
|
{'adj_close': 22.95,
|
||
|
|
'adj_high': 24.15,
|
||
|
|
'adj_low': 22.78,
|
||
|
|
'adj_open': 24.0,
|
||
|
|
'adj_volume': 1044186.0,
|
||
|
|
'change': -1.26,
|
||
|
|
'close': 22.95,
|
||
|
|
'date': datetime.date(2023, 10, 18),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 21.76,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 24.15,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 22.78,
|
||
|
|
'open': 24.0,
|
||
|
|
'percent_change': -0.052,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1044186.0},
|
||
|
|
{'adj_close': 24.21,
|
||
|
|
'adj_high': 24.52,
|
||
|
|
'adj_low': 23.21,
|
||
|
|
'adj_open': 23.35,
|
||
|
|
'adj_volume': 1027724.0,
|
||
|
|
'change': 0.56,
|
||
|
|
'close': 24.21,
|
||
|
|
'date': datetime.date(2023, 10, 17),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 21.76,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 24.52,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 23.21,
|
||
|
|
'open': 23.35,
|
||
|
|
'percent_change': 0.0237,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1027724.0},
|
||
|
|
{'adj_close': 23.65,
|
||
|
|
'adj_high': 23.95,
|
||
|
|
'adj_low': 22.88,
|
||
|
|
'adj_open': 23.05,
|
||
|
|
'adj_volume': 885267.0,
|
||
|
|
'change': 0.71,
|
||
|
|
'close': 23.65,
|
||
|
|
'date': datetime.date(2023, 10, 16),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 21.76,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 23.95,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 22.88,
|
||
|
|
'open': 23.05,
|
||
|
|
'percent_change': 0.031,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 885267.0},
|
||
|
|
{'adj_close': 22.94,
|
||
|
|
'adj_high': 23.48,
|
||
|
|
'adj_low': 22.81,
|
||
|
|
'adj_open': 23.23,
|
||
|
|
'adj_volume': 1040800.0,
|
||
|
|
'change': -0.49,
|
||
|
|
'close': 22.94,
|
||
|
|
'date': datetime.date(2023, 10, 13),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 21.76,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 23.48,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 22.81,
|
||
|
|
'open': 23.23,
|
||
|
|
'percent_change': -0.0209,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1040800.0},
|
||
|
|
{'adj_close': 23.43,
|
||
|
|
'adj_high': 24.5,
|
||
|
|
'adj_low': 23.16,
|
||
|
|
'adj_open': 24.5,
|
||
|
|
'adj_volume': 1079121.0,
|
||
|
|
'change': -1.27,
|
||
|
|
'close': 23.43,
|
||
|
|
'date': datetime.date(2023, 10, 12),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 21.76,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 24.5,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 23.16,
|
||
|
|
'open': 24.5,
|
||
|
|
'percent_change': -0.0514,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1079121.0},
|
||
|
|
{'adj_close': 24.7,
|
||
|
|
'adj_high': 25.12,
|
||
|
|
'adj_low': 24.43,
|
||
|
|
'adj_open': 24.45,
|
||
|
|
'adj_volume': 1295344.0,
|
||
|
|
'change': 0.35,
|
||
|
|
'close': 24.7,
|
||
|
|
'date': datetime.date(2023, 10, 11),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 21.76,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 25.12,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 24.43,
|
||
|
|
'open': 24.45,
|
||
|
|
'percent_change': 0.0144,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1295344.0},
|
||
|
|
{'adj_close': 24.35,
|
||
|
|
'adj_high': 24.69,
|
||
|
|
'adj_low': 23.35,
|
||
|
|
'adj_open': 23.36,
|
||
|
|
'adj_volume': 1051975.0,
|
||
|
|
'change': 1.05,
|
||
|
|
'close': 24.35,
|
||
|
|
'date': datetime.date(2023, 10, 10),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 21.76,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 24.69,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 23.35,
|
||
|
|
'open': 23.36,
|
||
|
|
'percent_change': 0.0451,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1051975.0},
|
||
|
|
{'adj_close': 23.3,
|
||
|
|
'adj_high': 23.35,
|
||
|
|
'adj_low': 22.44,
|
||
|
|
'adj_open': 22.48,
|
||
|
|
'adj_volume': 1378905.0,
|
||
|
|
'change': 0.31,
|
||
|
|
'close': 23.3,
|
||
|
|
'date': datetime.date(2023, 10, 9),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 21.76,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 23.35,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 22.44,
|
||
|
|
'open': 22.48,
|
||
|
|
'percent_change': 0.0135,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1378905.0},
|
||
|
|
{'adj_close': 22.99,
|
||
|
|
'adj_high': 23.15,
|
||
|
|
'adj_low': 21.85,
|
||
|
|
'adj_open': 22.01,
|
||
|
|
'adj_volume': 964481.0,
|
||
|
|
'change': 0.68,
|
||
|
|
'close': 22.99,
|
||
|
|
'date': datetime.date(2023, 10, 6),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 21.76,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 23.15,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 21.85,
|
||
|
|
'open': 22.01,
|
||
|
|
'percent_change': 0.0305,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 964481.0},
|
||
|
|
{'adj_close': 22.31,
|
||
|
|
'adj_high': 22.64,
|
||
|
|
'adj_low': 21.76,
|
||
|
|
'adj_open': 22.35,
|
||
|
|
'adj_volume': 977524.0,
|
||
|
|
'change': -0.08,
|
||
|
|
'close': 22.31,
|
||
|
|
'date': datetime.date(2023, 10, 5),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 21.76,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 22.64,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 21.76,
|
||
|
|
'open': 22.35,
|
||
|
|
'percent_change': -0.0036,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 977524.0},
|
||
|
|
{'adj_close': 22.39,
|
||
|
|
'adj_high': 23.46,
|
||
|
|
'adj_low': 22.11,
|
||
|
|
'adj_open': 23.27,
|
||
|
|
'adj_volume': 1444123.0,
|
||
|
|
'change': -0.63,
|
||
|
|
'close': 22.39,
|
||
|
|
'date': datetime.date(2023, 10, 4),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 22.11,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 23.46,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 22.11,
|
||
|
|
'open': 23.27,
|
||
|
|
'percent_change': -0.0274,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1444123.0},
|
||
|
|
{'adj_close': 23.02,
|
||
|
|
'adj_high': 23.96,
|
||
|
|
'adj_low': 22.93,
|
||
|
|
'adj_open': 23.96,
|
||
|
|
'adj_volume': 913970.0,
|
||
|
|
'change': -0.9,
|
||
|
|
'close': 23.02,
|
||
|
|
'date': datetime.date(2023, 10, 3),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 22.81,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 23.96,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 22.93,
|
||
|
|
'open': 23.96,
|
||
|
|
'percent_change': -0.0376,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 913970.0},
|
||
|
|
{'adj_close': 23.92,
|
||
|
|
'adj_high': 24.35,
|
||
|
|
'adj_low': 23.35,
|
||
|
|
'adj_open': 23.91,
|
||
|
|
'adj_volume': 1089081.0,
|
||
|
|
'change': -0.11,
|
||
|
|
'close': 23.92,
|
||
|
|
'date': datetime.date(2023, 10, 2),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 22.81,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 24.35,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 23.35,
|
||
|
|
'open': 23.91,
|
||
|
|
'percent_change': -0.0046,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1089081.0},
|
||
|
|
{'adj_close': 24.03,
|
||
|
|
'adj_high': 24.6,
|
||
|
|
'adj_low': 23.83,
|
||
|
|
'adj_open': 24.29,
|
||
|
|
'adj_volume': 839561.0,
|
||
|
|
'change': 0.22,
|
||
|
|
'close': 24.03,
|
||
|
|
'date': datetime.date(2023, 9, 29),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 22.81,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 24.6,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 23.83,
|
||
|
|
'open': 24.29,
|
||
|
|
'percent_change': 0.0092,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 839561.0},
|
||
|
|
{'adj_close': 23.81,
|
||
|
|
'adj_high': 24.24,
|
||
|
|
'adj_low': 22.96,
|
||
|
|
'adj_open': 23.19,
|
||
|
|
'adj_volume': 1072241.0,
|
||
|
|
'change': 0.47,
|
||
|
|
'close': 23.81,
|
||
|
|
'date': datetime.date(2023, 9, 28),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 22.81,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 24.24,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 22.96,
|
||
|
|
'open': 23.19,
|
||
|
|
'percent_change': 0.0201,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1072241.0},
|
||
|
|
{'adj_close': 23.34,
|
||
|
|
'adj_high': 23.49,
|
||
|
|
'adj_low': 22.81,
|
||
|
|
'adj_open': 23.18,
|
||
|
|
'adj_volume': 1328118.0,
|
||
|
|
'change': 0.2,
|
||
|
|
'close': 23.34,
|
||
|
|
'date': datetime.date(2023, 9, 27),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 22.81,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 23.49,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 22.81,
|
||
|
|
'open': 23.18,
|
||
|
|
'percent_change': 0.0086,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1328118.0},
|
||
|
|
{'adj_close': 23.14,
|
||
|
|
'adj_high': 24.28,
|
||
|
|
'adj_low': 23.12,
|
||
|
|
'adj_open': 23.96,
|
||
|
|
'adj_volume': 1254885.0,
|
||
|
|
'change': -0.98,
|
||
|
|
'close': 23.14,
|
||
|
|
'date': datetime.date(2023, 9, 26),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.12,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 24.28,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 23.12,
|
||
|
|
'open': 23.96,
|
||
|
|
'percent_change': -0.0406,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1254885.0},
|
||
|
|
{'adj_close': 24.12,
|
||
|
|
'adj_high': 24.43,
|
||
|
|
'adj_low': 23.73,
|
||
|
|
'adj_open': 23.98,
|
||
|
|
'adj_volume': 1068441.0,
|
||
|
|
'change': -0.1,
|
||
|
|
'close': 24.12,
|
||
|
|
'date': datetime.date(2023, 9, 25),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.38,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 24.43,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 23.73,
|
||
|
|
'open': 23.98,
|
||
|
|
'percent_change': -0.0041,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1068441.0},
|
||
|
|
{'adj_close': 24.22,
|
||
|
|
'adj_high': 24.65,
|
||
|
|
'adj_low': 23.83,
|
||
|
|
'adj_open': 24.43,
|
||
|
|
'adj_volume': 1228438.0,
|
||
|
|
'change': 0.26,
|
||
|
|
'close': 24.22,
|
||
|
|
'date': datetime.date(2023, 9, 22),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.38,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 24.65,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 23.83,
|
||
|
|
'open': 24.43,
|
||
|
|
'percent_change': 0.0109,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1228438.0},
|
||
|
|
{'adj_close': 23.96,
|
||
|
|
'adj_high': 24.76,
|
||
|
|
'adj_low': 23.62,
|
||
|
|
'adj_open': 23.73,
|
||
|
|
'adj_volume': 2363657.0,
|
||
|
|
'change': -0.13,
|
||
|
|
'close': 23.96,
|
||
|
|
'date': datetime.date(2023, 9, 21),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.38,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 24.76,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 23.62,
|
||
|
|
'open': 23.73,
|
||
|
|
'percent_change': -0.0054,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 2363657.0},
|
||
|
|
{'adj_close': 24.09,
|
||
|
|
'adj_high': 24.27,
|
||
|
|
'adj_low': 23.81,
|
||
|
|
'adj_open': 24.06,
|
||
|
|
'adj_volume': 993622.0,
|
||
|
|
'change': 0.2,
|
||
|
|
'close': 24.09,
|
||
|
|
'date': datetime.date(2023, 9, 20),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.38,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 24.27,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 23.81,
|
||
|
|
'open': 24.06,
|
||
|
|
'percent_change': 0.0084,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 993622.0},
|
||
|
|
{'adj_close': 23.89,
|
||
|
|
'adj_high': 24.17,
|
||
|
|
'adj_low': 23.61,
|
||
|
|
'adj_open': 23.9,
|
||
|
|
'adj_volume': 1276863.0,
|
||
|
|
'change': -0.16,
|
||
|
|
'close': 23.89,
|
||
|
|
'date': datetime.date(2023, 9, 19),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.38,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 24.17,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 23.61,
|
||
|
|
'open': 23.9,
|
||
|
|
'percent_change': -0.0067,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1276863.0},
|
||
|
|
{'adj_close': 24.05,
|
||
|
|
'adj_high': 24.3,
|
||
|
|
'adj_low': 23.77,
|
||
|
|
'adj_open': 24.11,
|
||
|
|
'adj_volume': 957004.0,
|
||
|
|
'change': -0.27,
|
||
|
|
'close': 24.05,
|
||
|
|
'date': datetime.date(2023, 9, 18),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.38,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 24.3,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 23.77,
|
||
|
|
'open': 24.11,
|
||
|
|
'percent_change': -0.0111,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 957004.0},
|
||
|
|
{'adj_close': 24.32,
|
||
|
|
'adj_high': 25.15,
|
||
|
|
'adj_low': 24.24,
|
||
|
|
'adj_open': 25.04,
|
||
|
|
'adj_volume': 2100578.0,
|
||
|
|
'change': -0.87,
|
||
|
|
'close': 24.32,
|
||
|
|
'date': datetime.date(2023, 9, 15),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.38,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 25.15,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 24.24,
|
||
|
|
'open': 25.04,
|
||
|
|
'percent_change': -0.0345,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 2100578.0},
|
||
|
|
{'adj_close': 25.19,
|
||
|
|
'adj_high': 25.51,
|
||
|
|
'adj_low': 24.71,
|
||
|
|
'adj_open': 25.22,
|
||
|
|
'adj_volume': 1090641.0,
|
||
|
|
'change': 0.12,
|
||
|
|
'close': 25.19,
|
||
|
|
'date': datetime.date(2023, 9, 14),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.38,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 25.51,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 24.71,
|
||
|
|
'open': 25.22,
|
||
|
|
'percent_change': 0.0048,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1090641.0},
|
||
|
|
{'adj_close': 25.07,
|
||
|
|
'adj_high': 25.35,
|
||
|
|
'adj_low': 24.66,
|
||
|
|
'adj_open': 24.9,
|
||
|
|
'adj_volume': 1227821.0,
|
||
|
|
'change': 0.22,
|
||
|
|
'close': 25.07,
|
||
|
|
'date': datetime.date(2023, 9, 13),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.38,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 25.35,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 24.66,
|
||
|
|
'open': 24.9,
|
||
|
|
'percent_change': 0.0089,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1227821.0},
|
||
|
|
{'adj_close': 24.85,
|
||
|
|
'adj_high': 25.64,
|
||
|
|
'adj_low': 24.62,
|
||
|
|
'adj_open': 25.56,
|
||
|
|
'adj_volume': 2118734.0,
|
||
|
|
'change': -1.2,
|
||
|
|
'close': 24.85,
|
||
|
|
'date': datetime.date(2023, 9, 12),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.38,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 25.64,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 24.62,
|
||
|
|
'open': 25.56,
|
||
|
|
'percent_change': -0.0461,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 2118734.0},
|
||
|
|
{'adj_close': 26.05,
|
||
|
|
'adj_high': 27.27,
|
||
|
|
'adj_low': 25.84,
|
||
|
|
'adj_open': 27.27,
|
||
|
|
'adj_volume': 2549076.0,
|
||
|
|
'change': -0.8,
|
||
|
|
'close': 26.05,
|
||
|
|
'date': datetime.date(2023, 9, 11),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.38,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 27.27,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 25.84,
|
||
|
|
'open': 27.27,
|
||
|
|
'percent_change': -0.0298,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 2549076.0},
|
||
|
|
{'adj_close': 26.85,
|
||
|
|
'adj_high': 27.12,
|
||
|
|
'adj_low': 24.85,
|
||
|
|
'adj_open': 24.94,
|
||
|
|
'adj_volume': 3734933.0,
|
||
|
|
'change': 0.27,
|
||
|
|
'close': 26.85,
|
||
|
|
'date': datetime.date(2023, 9, 8),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.38,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 27.12,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 24.85,
|
||
|
|
'open': 24.94,
|
||
|
|
'percent_change': 0.0102,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 3734933.0},
|
||
|
|
{'adj_close': 26.58,
|
||
|
|
'adj_high': 26.95,
|
||
|
|
'adj_low': 24.94,
|
||
|
|
'adj_open': 25.4,
|
||
|
|
'adj_volume': 2316249.0,
|
||
|
|
'change': 0.74,
|
||
|
|
'close': 26.58,
|
||
|
|
'date': datetime.date(2023, 9, 7),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.38,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 26.95,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 24.94,
|
||
|
|
'open': 25.4,
|
||
|
|
'percent_change': 0.0286,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 2316249.0},
|
||
|
|
{'adj_close': 25.84,
|
||
|
|
'adj_high': 26.64,
|
||
|
|
'adj_low': 25.71,
|
||
|
|
'adj_open': 26.37,
|
||
|
|
'adj_volume': 1849588.0,
|
||
|
|
'change': -0.67,
|
||
|
|
'close': 25.84,
|
||
|
|
'date': datetime.date(2023, 9, 6),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.38,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 26.64,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 25.71,
|
||
|
|
'open': 26.37,
|
||
|
|
'percent_change': -0.0253,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1849588.0},
|
||
|
|
{'adj_close': 26.51,
|
||
|
|
'adj_high': 26.73,
|
||
|
|
'adj_low': 25.94,
|
||
|
|
'adj_open': 26.48,
|
||
|
|
'adj_volume': 2169969.0,
|
||
|
|
'change': -0.25,
|
||
|
|
'close': 26.51,
|
||
|
|
'date': datetime.date(2023, 9, 5),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.38,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 26.73,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 25.94,
|
||
|
|
'open': 26.48,
|
||
|
|
'percent_change': -0.0093,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 2169969.0},
|
||
|
|
{'adj_close': 26.76,
|
||
|
|
'adj_high': 27.78,
|
||
|
|
'adj_low': 26.73,
|
||
|
|
'adj_open': 27.16,
|
||
|
|
'adj_volume': 3193450.0,
|
||
|
|
'change': -0.29,
|
||
|
|
'close': 26.76,
|
||
|
|
'date': datetime.date(2023, 9, 1),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.38,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 27.78,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 26.73,
|
||
|
|
'open': 27.16,
|
||
|
|
'percent_change': -0.0107,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 3193450.0},
|
||
|
|
{'adj_close': 27.05,
|
||
|
|
'adj_high': 28.34,
|
||
|
|
'adj_low': 27.05,
|
||
|
|
'adj_open': 27.99,
|
||
|
|
'adj_volume': 2063825.0,
|
||
|
|
'change': -0.92,
|
||
|
|
'close': 27.05,
|
||
|
|
'date': datetime.date(2023, 8, 31),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.38,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 28.34,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 27.05,
|
||
|
|
'open': 27.99,
|
||
|
|
'percent_change': -0.0329,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 2063825.0},
|
||
|
|
{'adj_close': 27.97,
|
||
|
|
'adj_high': 28.96,
|
||
|
|
'adj_low': 27.75,
|
||
|
|
'adj_open': 27.88,
|
||
|
|
'adj_volume': 1710857.0,
|
||
|
|
'change': -0.04,
|
||
|
|
'close': 27.97,
|
||
|
|
'date': datetime.date(2023, 8, 30),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.38,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 28.96,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 27.75,
|
||
|
|
'open': 27.88,
|
||
|
|
'percent_change': -0.0014,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1710857.0},
|
||
|
|
{'adj_close': 28.01,
|
||
|
|
'adj_high': 28.46,
|
||
|
|
'adj_low': 27.77,
|
||
|
|
'adj_open': 28.09,
|
||
|
|
'adj_volume': 1827577.0,
|
||
|
|
'change': -0.29,
|
||
|
|
'close': 28.01,
|
||
|
|
'date': datetime.date(2023, 8, 29),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.38,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 28.46,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 27.77,
|
||
|
|
'open': 28.09,
|
||
|
|
'percent_change': -0.0102,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 1827577.0},
|
||
|
|
{'adj_close': 28.3,
|
||
|
|
'adj_high': 29.27,
|
||
|
|
'adj_low': 28.01,
|
||
|
|
'adj_open': 29.13,
|
||
|
|
'adj_volume': 2651473.0,
|
||
|
|
'change': -0.56,
|
||
|
|
'close': 28.3,
|
||
|
|
'date': datetime.date(2023, 8, 28),
|
||
|
|
'dividend': 0.0,
|
||
|
|
'factor': 1.0,
|
||
|
|
'fifty_two_week_high': 51.69,
|
||
|
|
'fifty_two_week_low': 23.38,
|
||
|
|
'frequency': 'daily',
|
||
|
|
'high': 29.27,
|
||
|
|
'intraperiod': False,
|
||
|
|
'low': 28.01,
|
||
|
|
'open': 29.13,
|
||
|
|
'percent_change': -0.0194,
|
||
|
|
'split_ratio': 1.0,
|
||
|
|
'volume': 2651473.0}]}
|