{
  "symbol": "ABNB",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 135.51,
      "high": 141.16,
      "low": 135.43,
      "close": 139.84,
      "adjClose": 139.84,
      "volume": 7105546,
      "unadjustedVolume": 7081687,
      "change": 4.33,
      "changePercent": 3.2,
      "vwap": 139.86,
      "label": "December 07, 23",
      "changeOverTime": 0.032
    },
    {
      "date": "2023-12-06",
      "open": 135.59,
      "high": 138.48,
      "low": 135.14,
      "close": 135.31,
      "adjClose": 135.31,
      "volume": 4932046,
      "unadjustedVolume": 4932000,
      "change": -0.28,
      "changePercent": -0.2065,
      "vwap": 136.83,
      "label": "December 06, 23",
      "changeOverTime": -0.002065
    },
    {
      "date": "2023-12-05",
      "open": 132.68,
      "high": 135.705,
      "low": 132.66,
      "close": 133.71,
      "adjClose": 133.71,
      "volume": 4202219,
      "unadjustedVolume": 4202200,
      "change": 1.03,
      "changePercent": 0.7763,
      "vwap": 134.32,
      "label": "December 05, 23",
      "changeOverTime": 0.007763
    },
    {
      "date": "2023-12-04",
      "open": 134,
      "high": 136.75,
      "low": 132.72,
      "close": 133.7,
      "adjClose": 133.7,
      "volume": 5263394,
      "unadjustedVolume": 5263400,
      "change": -0.3,
      "changePercent": -0.22388,
      "vwap": 134.39,
      "label": "December 04, 23",
      "changeOverTime": -0.0022388
    },
    {
      "date": "2023-12-01",
      "open": 125.5,
      "high": 135.42,
      "low": 125.4,
      "close": 135.02,
      "adjClose": 135.02,
      "volume": 7424812,
      "unadjustedVolume": 7419200,
      "change": 9.52,
      "changePercent": 7.59,
      "vwap": 132.39,
      "label": "December 01, 23",
      "changeOverTime": 0.0759
    },
    {
      "date": "2023-11-30",
      "open": 127,
      "high": 128.13,
      "low": 125.085,
      "close": 126.34,
      "adjClose": 126.34,
      "volume": 5956297,
      "unadjustedVolume": 5956300,
      "change": -0.66,
      "changePercent": -0.51969,
      "vwap": 126.25,
      "label": "November 30, 23",
      "changeOverTime": -0.0051969
    },
    {
      "date": "2023-11-29",
      "open": 127,
      "high": 129.583,
      "low": 126.0598,
      "close": 126.48,
      "adjClose": 126.48,
      "volume": 4615425,
      "unadjustedVolume": 4615400,
      "change": -0.52,
      "changePercent": -0.40945,
      "vwap": 127.26,
      "label": "November 29, 23",
      "changeOverTime": -0.0040945
    },
    {
      "date": "2023-11-28",
      "open": 128.79,
      "high": 129.54,
      "low": 125.85,
      "close": 127.56,
      "adjClose": 127.56,
      "volume": 4024433,
      "unadjustedVolume": 4024400,
      "change": -1.23,
      "changePercent": -0.95504,
      "vwap": 127.35,
      "label": "November 28, 23",
      "changeOverTime": -0.0095504
    },
    {
      "date": "2023-11-27",
      "open": 127.5,
      "high": 129.56,
      "low": 125.85,
      "close": 129,
      "adjClose": 129,
      "volume": 4408422,
      "unadjustedVolume": 4408400,
      "change": 1.5,
      "changePercent": 1.18,
      "vwap": 128.47,
      "label": "November 27, 23",
      "changeOverTime": 0.0118
    },
    {
      "date": "2023-11-24",
      "open": 129.05,
      "high": 129.5899,
      "low": 127.78,
      "close": 128.37,
      "adjClose": 128.37,
      "volume": 2058920,
      "unadjustedVolume": 2058900,
      "change": -0.68,
      "changePercent": -0.52693,
      "vwap": 128.57,
      "label": "November 24, 23",
      "changeOverTime": -0.0052693
    },
    {
      "date": "2023-11-22",
      "open": 127.75,
      "high": 130.58,
      "low": 127.71,
      "close": 129.04,
      "adjClose": 129.04,
      "volume": 3974609,
      "unadjustedVolume": 3973900,
      "change": 1.29,
      "changePercent": 1.01,
      "vwap": 129.27,
      "label": "November 22, 23",
      "changeOverTime": 0.0101
    },
    {
      "date": "2023-11-21",
      "open": 128,
      "high": 128.05,
      "low": 124.93,
      "close": 126.82,
      "adjClose": 126.82,
      "volume": 4574905,
      "unadjustedVolume": 4587100,
      "change": -1.18,
      "changePercent": -0.92188,
      "vwap": 126.7,
      "label": "November 21, 23",
      "changeOverTime": -0.0092188
    },
    {
      "date": "2023-11-20",
      "open": 127.4,
      "high": 130.95,
      "low": 127.01,
      "close": 129.7,
      "adjClose": 129.7,
      "volume": 4645935,
      "unadjustedVolume": 4634600,
      "change": 2.3,
      "changePercent": 1.81,
      "vwap": 129.62,
      "label": "November 20, 23",
      "changeOverTime": 0.0181
    },
    {
      "date": "2023-11-17",
      "open": 126.65,
      "high": 127.97,
      "low": 125.45,
      "close": 127.15,
      "adjClose": 127.15,
      "volume": 3768637,
      "unadjustedVolume": 3795700,
      "change": 0.5,
      "changePercent": 0.39479,
      "vwap": 126.99,
      "label": "November 17, 23",
      "changeOverTime": 0.0039479
    },
    {
      "date": "2023-11-16",
      "open": 127.12,
      "high": 128.4,
      "low": 125.31,
      "close": 126.28,
      "adjClose": 126.28,
      "volume": 4177338,
      "unadjustedVolume": 4177300,
      "change": -0.84,
      "changePercent": -0.66079,
      "vwap": 126.51,
      "label": "November 16, 23",
      "changeOverTime": -0.0066079
    },
    {
      "date": "2023-11-15",
      "open": 128,
      "high": 131.62,
      "low": 127.0606,
      "close": 128.35,
      "adjClose": 128.35,
      "volume": 6851426,
      "unadjustedVolume": 6851400,
      "change": 0.35,
      "changePercent": 0.27344,
      "vwap": 129.48,
      "label": "November 15, 23",
      "changeOverTime": 0.0027344
    },
    {
      "date": "2023-11-14",
      "open": 122.355,
      "high": 127.12,
      "low": 121.51,
      "close": 126.68,
      "adjClose": 126.68,
      "volume": 8405215,
      "unadjustedVolume": 8405200,
      "change": 4.325,
      "changePercent": 3.53,
      "vwap": 125.45,
      "label": "November 14, 23",
      "changeOverTime": 0.0353
    },
    {
      "date": "2023-11-13",
      "open": 117.51,
      "high": 119.86,
      "low": 117.4013,
      "close": 119.15,
      "adjClose": 119.15,
      "volume": 3408800,
      "unadjustedVolume": 3408800,
      "change": 1.64,
      "changePercent": 1.4,
      "vwap": 118.86,
      "label": "November 13, 23",
      "changeOverTime": 0.014
    },
    {
      "date": "2023-11-10",
      "open": 114.525,
      "high": 118.54,
      "low": 114.17,
      "close": 118.15,
      "adjClose": 118.15,
      "volume": 4760950,
      "unadjustedVolume": 4773500,
      "change": 3.625,
      "changePercent": 3.17,
      "vwap": 117.45,
      "label": "November 10, 23",
      "changeOverTime": 0.0317
    },
    {
      "date": "2023-11-09",
      "open": 118.35,
      "high": 119.53,
      "low": 115.2,
      "close": 115.52,
      "adjClose": 115.52,
      "volume": 5519622,
      "unadjustedVolume": 5519600,
      "change": -2.83,
      "changePercent": -2.39,
      "vwap": 116.92,
      "label": "November 09, 23",
      "changeOverTime": -0.0239
    },
    {
      "date": "2023-11-08",
      "open": 119.43,
      "high": 121.2,
      "low": 116.1787,
      "close": 117.66,
      "adjClose": 117.66,
      "volume": 7813986,
      "unadjustedVolume": 7814000,
      "change": -1.77,
      "changePercent": -1.48,
      "vwap": 118.14,
      "label": "November 08, 23",
      "changeOverTime": -0.0148
    },
    {
      "date": "2023-11-07",
      "open": 118.25,
      "high": 122.18,
      "low": 118.1,
      "close": 121.08,
      "adjClose": 121.08,
      "volume": 5163900,
      "unadjustedVolume": 5163900,
      "change": 2.83,
      "changePercent": 2.39,
      "vwap": 120.81,
      "label": "November 07, 23",
      "changeOverTime": 0.0239
    },
    {
      "date": "2023-11-06",
      "open": 123.215,
      "high": 123.93,
      "low": 116.85,
      "close": 118.17,
      "adjClose": 118.17,
      "volume": 7701997,
      "unadjustedVolume": 7702000,
      "change": -5.045,
      "changePercent": -4.09,
      "vwap": 118.53,
      "label": "November 06, 23",
      "changeOverTime": -0.0409
    },
    {
      "date": "2023-11-03",
      "open": 117.98,
      "high": 123.45,
      "low": 117.38,
      "close": 122.64,
      "adjClose": 122.64,
      "volume": 9020387,
      "unadjustedVolume": 9015200,
      "change": 4.66,
      "changePercent": 3.95,
      "vwap": 122.07,
      "label": "November 03, 23",
      "changeOverTime": 0.0395
    },
    {
      "date": "2023-11-02",
      "open": 122.51,
      "high": 122.74,
      "low": 114.1,
      "close": 115.5,
      "adjClose": 115.5,
      "volume": 14053455,
      "unadjustedVolume": 14053500,
      "change": -7.01,
      "changePercent": -5.72,
      "vwap": 116.87,
      "label": "November 02, 23",
      "changeOverTime": -0.0572
    },
    {
      "date": "2023-11-01",
      "open": 118.25,
      "high": 119.89,
      "low": 116.66,
      "close": 119.47,
      "adjClose": 119.47,
      "volume": 9336533,
      "unadjustedVolume": 9336500,
      "change": 1.22,
      "changePercent": 1.03,
      "vwap": 118.04,
      "label": "November 01, 23",
      "changeOverTime": 0.0103
    },
    {
      "date": "2023-10-31",
      "open": 117.13,
      "high": 118.69,
      "low": 114.91,
      "close": 118.29,
      "adjClose": 118.29,
      "volume": 4647399,
      "unadjustedVolume": 4647400,
      "change": 1.16,
      "changePercent": 0.99035,
      "vwap": 117.48,
      "label": "October 31, 23",
      "changeOverTime": 0.0099035
    },
    {
      "date": "2023-10-30",
      "open": 117.15,
      "high": 118.59,
      "low": 115.35,
      "close": 116.95,
      "adjClose": 116.95,
      "volume": 5218040,
      "unadjustedVolume": 5218000,
      "change": -0.2,
      "changePercent": -0.17072,
      "vwap": 116.92,
      "label": "October 30, 23",
      "changeOverTime": -0.0017072
    },
    {
      "date": "2023-10-27",
      "open": 116.21,
      "high": 116.745,
      "low": 113.235,
      "close": 114.09,
      "adjClose": 114.09,
      "volume": 5201552,
      "unadjustedVolume": 5201600,
      "change": -2.12,
      "changePercent": -1.82,
      "vwap": 114.61,
      "label": "October 27, 23",
      "changeOverTime": -0.0182
    },
    {
      "date": "2023-10-26",
      "open": 118.14,
      "high": 119.5475,
      "low": 114.4,
      "close": 115.47,
      "adjClose": 115.47,
      "volume": 5217503,
      "unadjustedVolume": 5217500,
      "change": -2.67,
      "changePercent": -2.26,
      "vwap": 115.77,
      "label": "October 26, 23",
      "changeOverTime": -0.0226
    },
    {
      "date": "2023-10-25",
      "open": 120.75,
      "high": 120.75,
      "low": 118.32,
      "close": 118.5,
      "adjClose": 118.5,
      "volume": 4844458,
      "unadjustedVolume": 4844500,
      "change": -2.25,
      "changePercent": -1.86,
      "vwap": 119.16,
      "label": "October 25, 23",
      "changeOverTime": -0.0186
    },
    {
      "date": "2023-10-24",
      "open": 121.18,
      "high": 123.17,
      "low": 120.57,
      "close": 122.01,
      "adjClose": 122.01,
      "volume": 3651605,
      "unadjustedVolume": 3651600,
      "change": 0.83,
      "changePercent": 0.68493,
      "vwap": 121.9,
      "label": "October 24, 23",
      "changeOverTime": 0.0068493
    },
    {
      "date": "2023-10-23",
      "open": 116.48,
      "high": 122.525,
      "low": 115.55,
      "close": 120.39,
      "adjClose": 120.39,
      "volume": 5442484,
      "unadjustedVolume": 5442500,
      "change": 3.91,
      "changePercent": 3.36,
      "vwap": 120.38,
      "label": "October 23, 23",
      "changeOverTime": 0.0336
    },
    {
      "date": "2023-10-20",
      "open": 119.49,
      "high": 119.92,
      "low": 116.08,
      "close": 116.49,
      "adjClose": 116.49,
      "volume": 6195537,
      "unadjustedVolume": 6194900,
      "change": -3,
      "changePercent": -2.51,
      "vwap": 117.74,
      "label": "October 20, 23",
      "changeOverTime": -0.0251
    },
    {
      "date": "2023-10-19",
      "open": 122.39,
      "high": 123.48,
      "low": 119.33,
      "close": 119.97,
      "adjClose": 119.97,
      "volume": 4374408,
      "unadjustedVolume": 4374400,
      "change": -2.42,
      "changePercent": -1.98,
      "vwap": 121.02,
      "label": "October 19, 23",
      "changeOverTime": -0.0198
    },
    {
      "date": "2023-10-18",
      "open": 123.02,
      "high": 124.35,
      "low": 121.72,
      "close": 122.17,
      "adjClose": 122.17,
      "volume": 4098435,
      "unadjustedVolume": 4098400,
      "change": -0.85,
      "changePercent": -0.69094,
      "vwap": 122.7,
      "label": "October 18, 23",
      "changeOverTime": -0.0069094
    },
    {
      "date": "2023-10-17",
      "open": 123.76,
      "high": 126.7799,
      "low": 122.66,
      "close": 125.71,
      "adjClose": 125.71,
      "volume": 3073583,
      "unadjustedVolume": 3073600,
      "change": 1.95,
      "changePercent": 1.58,
      "vwap": 125.66,
      "label": "October 17, 23",
      "changeOverTime": 0.0158
    },
    {
      "date": "2023-10-16",
      "open": 125.19,
      "high": 126.76,
      "low": 124.1858,
      "close": 125.19,
      "adjClose": 125.19,
      "volume": 2706050,
      "unadjustedVolume": 2706100,
      "change": 0,
      "changePercent": 0,
      "vwap": 125.48,
      "label": "October 16, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-10-13",
      "open": 127.61,
      "high": 129.84,
      "low": 123.55,
      "close": 124.08,
      "adjClose": 124.08,
      "volume": 4929464,
      "unadjustedVolume": 4926500,
      "change": -3.53,
      "changePercent": -2.77,
      "vwap": 125.31,
      "label": "October 13, 23",
      "changeOverTime": -0.0277
    },
    {
      "date": "2023-10-12",
      "open": 130.29,
      "high": 130.41,
      "low": 124.82,
      "close": 125.97,
      "adjClose": 125.97,
      "volume": 4023286,
      "unadjustedVolume": 4023300,
      "change": -4.32,
      "changePercent": -3.32,
      "vwap": 126.64,
      "label": "October 12, 23",
      "changeOverTime": -0.0332
    },
    {
      "date": "2023-10-11",
      "open": 132.12,
      "high": 132.69,
      "low": 128.52,
      "close": 130,
      "adjClose": 130,
      "volume": 3456474,
      "unadjustedVolume": 3456500,
      "change": -2.12,
      "changePercent": -1.6,
      "vwap": 130.08,
      "label": "October 11, 23",
      "changeOverTime": -0.016
    },
    {
      "date": "2023-10-10",
      "open": 127.69,
      "high": 132.78,
      "low": 126.95,
      "close": 131.59,
      "adjClose": 131.59,
      "volume": 5114703,
      "unadjustedVolume": 5114700,
      "change": 3.9,
      "changePercent": 3.05,
      "vwap": 131.41,
      "label": "October 10, 23",
      "changeOverTime": 0.0305
    },
    {
      "date": "2023-10-09",
      "open": 124,
      "high": 127.92,
      "low": 121.81,
      "close": 127.77,
      "adjClose": 127.77,
      "volume": 5092037,
      "unadjustedVolume": 5092000,
      "change": 3.77,
      "changePercent": 3.04,
      "vwap": 125.65,
      "label": "October 09, 23",
      "changeOverTime": 0.0304
    },
    {
      "date": "2023-10-06",
      "open": 123,
      "high": 127.4,
      "low": 122.02,
      "close": 126.36,
      "adjClose": 126.36,
      "volume": 5153662,
      "unadjustedVolume": 5152300,
      "change": 3.36,
      "changePercent": 2.73,
      "vwap": 125.34,
      "label": "October 06, 23",
      "changeOverTime": 0.0273
    },
    {
      "date": "2023-10-05",
      "open": 126.54,
      "high": 126.62,
      "low": 121.67,
      "close": 124.99,
      "adjClose": 124.99,
      "volume": 7630208,
      "unadjustedVolume": 7630200,
      "change": -1.55,
      "changePercent": -1.22,
      "vwap": 123.96,
      "label": "October 05, 23",
      "changeOverTime": -0.0122
    },
    {
      "date": "2023-10-04",
      "open": 128.75,
      "high": 130.22,
      "low": 127.295,
      "close": 127.41,
      "adjClose": 127.41,
      "volume": 5822033,
      "unadjustedVolume": 5822000,
      "change": -1.34,
      "changePercent": -1.04,
      "vwap": 128.43,
      "label": "October 04, 23",
      "changeOverTime": -0.0104
    },
    {
      "date": "2023-10-03",
      "open": 132.17,
      "high": 133.41,
      "low": 126.49,
      "close": 127.73,
      "adjClose": 127.73,
      "volume": 9019737,
      "unadjustedVolume": 9019700,
      "change": -4.44,
      "changePercent": -3.36,
      "vwap": 129.32,
      "label": "October 03, 23",
      "changeOverTime": -0.0336
    },
    {
      "date": "2023-10-02",
      "open": 136.55,
      "high": 138,
      "low": 135.36,
      "close": 136.56,
      "adjClose": 136.56,
      "volume": 3489091,
      "unadjustedVolume": 3489100,
      "change": 0.01,
      "changePercent": 0.00732332,
      "vwap": 136.53,
      "label": "October 02, 23",
      "changeOverTime": 0.0000732332
    },
    {
      "date": "2023-09-29",
      "open": 138.05,
      "high": 141.075,
      "low": 136.36,
      "close": 137.21,
      "adjClose": 137.21,
      "volume": 4782071,
      "unadjustedVolume": 4781100,
      "change": -0.84,
      "changePercent": -0.60848,
      "vwap": 138.02,
      "label": "September 29, 23",
      "changeOverTime": -0.0060848
    },
    {
      "date": "2023-09-28",
      "open": 133.65,
      "high": 138.23,
      "low": 132.8801,
      "close": 136.47,
      "adjClose": 136.47,
      "volume": 4058877,
      "unadjustedVolume": 4058900,
      "change": 2.82,
      "changePercent": 2.11,
      "vwap": 136.21,
      "label": "September 28, 23",
      "changeOverTime": 0.0211
    },
    {
      "date": "2023-09-27",
      "open": 133.8,
      "high": 134.9,
      "low": 131.22,
      "close": 134.03,
      "adjClose": 134.03,
      "volume": 3771335,
      "unadjustedVolume": 3771300,
      "change": 0.23,
      "changePercent": 0.1719,
      "vwap": 133.41,
      "label": "September 27, 23",
      "changeOverTime": 0.001719
    },
    {
      "date": "2023-09-26",
      "open": 132.78,
      "high": 133.94,
      "low": 131.17,
      "close": 132.28,
      "adjClose": 132.28,
      "volume": 4194040,
      "unadjustedVolume": 4194000,
      "change": -0.5,
      "changePercent": -0.37656,
      "vwap": 132.34,
      "label": "September 26, 23",
      "changeOverTime": -0.0037656
    },
    {
      "date": "2023-09-25",
      "open": 130.8,
      "high": 134.25,
      "low": 130.8,
      "close": 134.14,
      "adjClose": 134.14,
      "volume": 4154503,
      "unadjustedVolume": 4154500,
      "change": 3.34,
      "changePercent": 2.55,
      "vwap": 133.42,
      "label": "September 25, 23",
      "changeOverTime": 0.0255
    },
    {
      "date": "2023-09-22",
      "open": 133.71,
      "high": 134.1842,
      "low": 131.12,
      "close": 132.2,
      "adjClose": 132.2,
      "volume": 4279181,
      "unadjustedVolume": 4278500,
      "change": -1.51,
      "changePercent": -1.13,
      "vwap": 132.69,
      "label": "September 22, 23",
      "changeOverTime": -0.0113
    },
    {
      "date": "2023-09-21",
      "open": 135.555,
      "high": 135.98,
      "low": 132.39,
      "close": 132.75,
      "adjClose": 132.75,
      "volume": 8515389,
      "unadjustedVolume": 8514300,
      "change": -2.805,
      "changePercent": -2.07,
      "vwap": 133.46,
      "label": "September 21, 23",
      "changeOverTime": -0.0207
    },
    {
      "date": "2023-09-20",
      "open": 142.76,
      "high": 143.27,
      "low": 137.95,
      "close": 138.01,
      "adjClose": 138.01,
      "volume": 5192076,
      "unadjustedVolume": 5189000,
      "change": -4.75,
      "changePercent": -3.33,
      "vwap": 140.05,
      "label": "September 20, 23",
      "changeOverTime": -0.0333
    },
    {
      "date": "2023-09-19",
      "open": 141.86,
      "high": 142.57,
      "low": 139.77,
      "close": 141.85,
      "adjClose": 141.85,
      "volume": 6675517,
      "unadjustedVolume": 6674100,
      "change": -0.01,
      "changePercent": -0.0070492,
      "vwap": 141.23,
      "label": "September 19, 23",
      "changeOverTime": -0.000070492
    },
    {
      "date": "2023-09-18",
      "open": 141.93,
      "high": 144.4,
      "low": 141.19,
      "close": 142.55,
      "adjClose": 142.55,
      "volume": 7351442,
      "unadjustedVolume": 7351400,
      "change": 0.62,
      "changePercent": 0.43684,
      "vwap": 142.88,
      "label": "September 18, 23",
      "changeOverTime": 0.0043684
    },
    {
      "date": "2023-09-15",
      "open": 143.585,
      "high": 144.95,
      "low": 142.1,
      "close": 142.75,
      "adjClose": 142.75,
      "volume": 74787474,
      "unadjustedVolume": 74786400,
      "change": -0.835,
      "changePercent": -0.58154,
      "vwap": 142.83,
      "label": "September 15, 23",
      "changeOverTime": -0.0058154
    },
    {
      "date": "2023-09-14",
      "open": 144.61,
      "high": 145.72,
      "low": 141.69,
      "close": 144.12,
      "adjClose": 144.12,
      "volume": 8365548,
      "unadjustedVolume": 8365500,
      "change": -0.49,
      "changePercent": -0.33884,
      "vwap": 144.06,
      "label": "September 14, 23",
      "changeOverTime": -0.0033884
    },
    {
      "date": "2023-09-13",
      "open": 146,
      "high": 147,
      "low": 143.605,
      "close": 144.715,
      "adjClose": 144.71,
      "volume": 7893268,
      "unadjustedVolume": 7893300,
      "change": -1.285,
      "changePercent": -0.88014,
      "vwap": 145.12,
      "label": "September 13, 23",
      "changeOverTime": -0.0088014
    },
    {
      "date": "2023-09-12",
      "open": 146.88,
      "high": 151.155,
      "low": 146.82,
      "close": 147.5,
      "adjClose": 147.5,
      "volume": 7342691,
      "unadjustedVolume": 7342700,
      "change": 0.62,
      "changePercent": 0.42211,
      "vwap": 148.85,
      "label": "September 12, 23",
      "changeOverTime": 0.0042211
    },
    {
      "date": "2023-09-11",
      "open": 146.22,
      "high": 148.25,
      "low": 144.86,
      "close": 147.33,
      "adjClose": 147.33,
      "volume": 7178964,
      "unadjustedVolume": 7179000,
      "change": 1.11,
      "changePercent": 0.75913,
      "vwap": 146.99,
      "label": "September 11, 23",
      "changeOverTime": 0.0075913
    },
    {
      "date": "2023-09-08",
      "open": 143.94,
      "high": 146.85,
      "low": 143.18,
      "close": 145.82,
      "adjClose": 145.82,
      "volume": 9329068,
      "unadjustedVolume": 9326600,
      "change": 1.88,
      "changePercent": 1.31,
      "vwap": 145.87,
      "label": "September 08, 23",
      "changeOverTime": 0.0131
    },
    {
      "date": "2023-09-07",
      "open": 139.25,
      "high": 144.25,
      "low": 139.01,
      "close": 143.27,
      "adjClose": 143.27,
      "volume": 7928238,
      "unadjustedVolume": 7928200,
      "change": 4.02,
      "changePercent": 2.89,
      "vwap": 142.58,
      "label": "September 07, 23",
      "changeOverTime": 0.0289
    },
    {
      "date": "2023-09-06",
      "open": 140.78,
      "high": 143.22,
      "low": 140.27,
      "close": 141.77,
      "adjClose": 141.77,
      "volume": 7114400,
      "unadjustedVolume": 7114400,
      "change": 0.99,
      "changePercent": 0.70322,
      "vwap": 141.75,
      "label": "September 06, 23",
      "changeOverTime": 0.0070322
    },
    {
      "date": "2023-09-05",
      "open": 141.15,
      "high": 144.26,
      "low": 139.8,
      "close": 142.29,
      "adjClose": 142.29,
      "volume": 21052800,
      "unadjustedVolume": 21052800,
      "change": 1.14,
      "changePercent": 0.80765,
      "vwap": 142.12,
      "label": "September 05, 23",
      "changeOverTime": 0.0080765
    },
    {
      "date": "2023-09-01",
      "open": 133.7,
      "high": 134.5,
      "low": 131.33,
      "close": 132.69,
      "adjClose": 132.69,
      "volume": 4418300,
      "unadjustedVolume": 4418300,
      "change": -1.01,
      "changePercent": -0.75542,
      "vwap": 132.84,
      "label": "September 01, 23",
      "changeOverTime": -0.0075542
    },
    {
      "date": "2023-08-31",
      "open": 130.6,
      "high": 132.44,
      "low": 129.81,
      "close": 131.55,
      "adjClose": 131.55,
      "volume": 3860300,
      "unadjustedVolume": 3860300,
      "change": 0.95,
      "changePercent": 0.72741,
      "vwap": 131.27,
      "label": "August 31, 23",
      "changeOverTime": 0.0072741
    },
    {
      "date": "2023-08-30",
      "open": 130.47,
      "high": 132.45,
      "low": 129.31,
      "close": 130.61,
      "adjClose": 130.61,
      "volume": 4709900,
      "unadjustedVolume": 4709900,
      "change": 0.14,
      "changePercent": 0.1073,
      "vwap": 130.79,
      "label": "August 30, 23",
      "changeOverTime": 0.001073
    },
    {
      "date": "2023-08-29",
      "open": 126.55,
      "high": 132.88,
      "low": 126,
      "close": 132.25,
      "adjClose": 132.25,
      "volume": 5622900,
      "unadjustedVolume": 5622900,
      "change": 5.7,
      "changePercent": 4.5,
      "vwap": 130.38,
      "label": "August 29, 23",
      "changeOverTime": 0.045
    },
    {
      "date": "2023-08-28",
      "open": 127,
      "high": 127,
      "low": 124.95,
      "close": 126.15,
      "adjClose": 126.15,
      "volume": 2348500,
      "unadjustedVolume": 2348500,
      "change": -0.85,
      "changePercent": -0.66929,
      "vwap": 126.03,
      "label": "August 28, 23",
      "changeOverTime": -0.0066929
    },
    {
      "date": "2023-08-25",
      "open": 125.04,
      "high": 126.6,
      "low": 124.19,
      "close": 125.79,
      "adjClose": 125.79,
      "volume": 2415200,
      "unadjustedVolume": 2415200,
      "change": 0.75,
      "changePercent": 0.59981,
      "vwap": 125.53,
      "label": "August 25, 23",
      "changeOverTime": 0.0059981
    },
    {
      "date": "2023-08-24",
      "open": 128.23,
      "high": 128.84,
      "low": 124.64,
      "close": 124.72,
      "adjClose": 124.72,
      "volume": 2980800,
      "unadjustedVolume": 2980800,
      "change": -3.51,
      "changePercent": -2.74,
      "vwap": 126.07,
      "label": "August 24, 23",
      "changeOverTime": -0.0274
    },
    {
      "date": "2023-08-23",
      "open": 126.9,
      "high": 129.18,
      "low": 126.4,
      "close": 128.13,
      "adjClose": 128.13,
      "volume": 4605400,
      "unadjustedVolume": 4605400,
      "change": 1.23,
      "changePercent": 0.96927,
      "vwap": 127.91,
      "label": "August 23, 23",
      "changeOverTime": 0.0096927
    },
    {
      "date": "2023-08-22",
      "open": 124.25,
      "high": 127.24,
      "low": 124,
      "close": 127.08,
      "adjClose": 127.08,
      "volume": 4946000,
      "unadjustedVolume": 4946000,
      "change": 2.83,
      "changePercent": 2.28,
      "vwap": 126.11,
      "label": "August 22, 23",
      "changeOverTime": 0.0228
    },
    {
      "date": "2023-08-21",
      "open": 126.15,
      "high": 126.54,
      "low": 123.49,
      "close": 124,
      "adjClose": 124,
      "volume": 4876000,
      "unadjustedVolume": 4876000,
      "change": -2.15,
      "changePercent": -1.7,
      "vwap": 124.68,
      "label": "August 21, 23",
      "changeOverTime": -0.017
    },
    {
      "date": "2023-08-18",
      "open": 124.93,
      "high": 126.08,
      "low": 123.38,
      "close": 125.06,
      "adjClose": 125.06,
      "volume": 5907800,
      "unadjustedVolume": 5907800,
      "change": 0.13,
      "changePercent": 0.10406,
      "vwap": 124.84,
      "label": "August 18, 23",
      "changeOverTime": 0.0010406
    },
    {
      "date": "2023-08-17",
      "open": 129.22,
      "high": 129.6,
      "low": 127.37,
      "close": 127.99,
      "adjClose": 127.99,
      "volume": 3908500,
      "unadjustedVolume": 3908500,
      "change": -1.23,
      "changePercent": -0.95187,
      "vwap": 128.32,
      "label": "August 17, 23",
      "changeOverTime": -0.0095187
    },
    {
      "date": "2023-08-16",
      "open": 129,
      "high": 130.15,
      "low": 128.4,
      "close": 128.83,
      "adjClose": 128.83,
      "volume": 3336900,
      "unadjustedVolume": 3336900,
      "change": -0.17,
      "changePercent": -0.13178,
      "vwap": 129.13,
      "label": "August 16, 23",
      "changeOverTime": -0.0013178
    },
    {
      "date": "2023-08-15",
      "open": 132.5,
      "high": 132.81,
      "low": 129.73,
      "close": 129.85,
      "adjClose": 129.85,
      "volume": 3970500,
      "unadjustedVolume": 3970500,
      "change": -2.65,
      "changePercent": -2,
      "vwap": 130.8,
      "label": "August 15, 23",
      "changeOverTime": -0.02
    },
    {
      "date": "2023-08-14",
      "open": 133.56,
      "high": 133.79,
      "low": 131.74,
      "close": 133.24,
      "adjClose": 133.24,
      "volume": 3373800,
      "unadjustedVolume": 3373800,
      "change": -0.32,
      "changePercent": -0.23959,
      "vwap": 132.92,
      "label": "August 14, 23",
      "changeOverTime": -0.0023959
    },
    {
      "date": "2023-08-11",
      "open": 134.15,
      "high": 134.26,
      "low": 131.7,
      "close": 133.68,
      "adjClose": 133.68,
      "volume": 4372200,
      "unadjustedVolume": 4372200,
      "change": -0.47,
      "changePercent": -0.35035,
      "vwap": 133.21,
      "label": "August 11, 23",
      "changeOverTime": -0.0035035
    },
    {
      "date": "2023-08-10",
      "open": 139.87,
      "high": 140.97,
      "low": 135.65,
      "close": 135.97,
      "adjClose": 135.97,
      "volume": 3437600,
      "unadjustedVolume": 3437600,
      "change": -3.9,
      "changePercent": -2.79,
      "vwap": 137.53,
      "label": "August 10, 23",
      "changeOverTime": -0.0279
    },
    {
      "date": "2023-08-09",
      "open": 140.14,
      "high": 140.55,
      "low": 137.33,
      "close": 137.87,
      "adjClose": 137.87,
      "volume": 3389700,
      "unadjustedVolume": 3389700,
      "change": -2.27,
      "changePercent": -1.62,
      "vwap": 138.58,
      "label": "August 09, 23",
      "changeOverTime": -0.0162
    },
    {
      "date": "2023-08-08",
      "open": 140.52,
      "high": 140.52,
      "low": 137.03,
      "close": 139.55,
      "adjClose": 139.55,
      "volume": 4685800,
      "unadjustedVolume": 4685800,
      "change": -0.97,
      "changePercent": -0.69029,
      "vwap": 139.03,
      "label": "August 08, 23",
      "changeOverTime": -0.0069029
    },
    {
      "date": "2023-08-07",
      "open": 142,
      "high": 144,
      "low": 138.79,
      "close": 143.2,
      "adjClose": 143.2,
      "volume": 4079100,
      "unadjustedVolume": 4079100,
      "change": 1.2,
      "changePercent": 0.84507,
      "vwap": 142,
      "label": "August 07, 23",
      "changeOverTime": 0.0084507
    },
    {
      "date": "2023-08-04",
      "open": 140.47,
      "high": 145.32,
      "low": 137.62,
      "close": 140.17,
      "adjClose": 140.17,
      "volume": 8621800,
      "unadjustedVolume": 8621800,
      "change": -0.3,
      "changePercent": -0.21357,
      "vwap": 141.04,
      "label": "August 04, 23",
      "changeOverTime": -0.0021357
    },
    {
      "date": "2023-08-03",
      "open": 140.94,
      "high": 143.1,
      "low": 139.75,
      "close": 140.88,
      "adjClose": 140.88,
      "volume": 11441200,
      "unadjustedVolume": 11441200,
      "change": -0.06,
      "changePercent": -0.04257131,
      "vwap": 141.24,
      "label": "August 03, 23",
      "changeOverTime": -0.0004257131
    },
    {
      "date": "2023-08-02",
      "open": 146.45,
      "high": 147.12,
      "low": 143.19,
      "close": 144.56,
      "adjClose": 144.56,
      "volume": 7026100,
      "unadjustedVolume": 7026100,
      "change": -1.89,
      "changePercent": -1.29,
      "vwap": 144.96,
      "label": "August 02, 23",
      "changeOverTime": -0.0129
    },
    {
      "date": "2023-08-01",
      "open": 149.62,
      "high": 150.42,
      "low": 148.03,
      "close": 148.91,
      "adjClose": 148.91,
      "volume": 4519600,
      "unadjustedVolume": 4519600,
      "change": -0.71,
      "changePercent": -0.47454,
      "vwap": 149.12,
      "label": "August 01, 23",
      "changeOverTime": -0.0047454
    },
    {
      "date": "2023-07-31",
      "open": 153.86,
      "high": 154.95,
      "low": 151.55,
      "close": 152.19,
      "adjClose": 152.19,
      "volume": 4457300,
      "unadjustedVolume": 4457300,
      "change": -1.67,
      "changePercent": -1.09,
      "vwap": 152.9,
      "label": "July 31, 23",
      "changeOverTime": -0.0109
    },
    {
      "date": "2023-07-28",
      "open": 150.23,
      "high": 154.49,
      "low": 150.21,
      "close": 153.33,
      "adjClose": 153.33,
      "volume": 4162300,
      "unadjustedVolume": 4162300,
      "change": 3.1,
      "changePercent": 2.06,
      "vwap": 152.68,
      "label": "July 28, 23",
      "changeOverTime": 0.0206
    },
    {
      "date": "2023-07-27",
      "open": 151.89,
      "high": 153.18,
      "low": 147.55,
      "close": 148.5,
      "adjClose": 148.5,
      "volume": 5426000,
      "unadjustedVolume": 5426000,
      "change": -3.39,
      "changePercent": -2.23,
      "vwap": 149.74,
      "label": "July 27, 23",
      "changeOverTime": -0.0223
    },
    {
      "date": "2023-07-26",
      "open": 147.83,
      "high": 150.27,
      "low": 147.09,
      "close": 150.17,
      "adjClose": 150.17,
      "volume": 4055500,
      "unadjustedVolume": 4055500,
      "change": 2.34,
      "changePercent": 1.58,
      "vwap": 149.18,
      "label": "July 26, 23",
      "changeOverTime": 0.0158
    },
    {
      "date": "2023-07-25",
      "open": 147.61,
      "high": 150.78,
      "low": 147.46,
      "close": 148.65,
      "adjClose": 148.65,
      "volume": 4121300,
      "unadjustedVolume": 4121300,
      "change": 1.04,
      "changePercent": 0.70456,
      "vwap": 148.96,
      "label": "July 25, 23",
      "changeOverTime": 0.0070456
    },
    {
      "date": "2023-07-24",
      "open": 147.06,
      "high": 148.29,
      "low": 144.18,
      "close": 147.62,
      "adjClose": 147.62,
      "volume": 4370800,
      "unadjustedVolume": 4370800,
      "change": 0.56,
      "changePercent": 0.3808,
      "vwap": 146.7,
      "label": "July 24, 23",
      "changeOverTime": 0.003808
    },
    {
      "date": "2023-07-21",
      "open": 147,
      "high": 149.99,
      "low": 146.91,
      "close": 148.77,
      "adjClose": 148.77,
      "volume": 11794500,
      "unadjustedVolume": 11794500,
      "change": 1.77,
      "changePercent": 1.2,
      "vwap": 148.56,
      "label": "July 21, 23",
      "changeOverTime": 0.012
    },
    {
      "date": "2023-07-20",
      "open": 143.59,
      "high": 146.27,
      "low": 143.5,
      "close": 145.28,
      "adjClose": 145.28,
      "volume": 4246300,
      "unadjustedVolume": 4246300,
      "change": 1.69,
      "changePercent": 1.18,
      "vwap": 145.02,
      "label": "July 20, 23",
      "changeOverTime": 0.0118
    },
    {
      "date": "2023-07-19",
      "open": 145.75,
      "high": 147.68,
      "low": 144.19,
      "close": 145.54,
      "adjClose": 145.54,
      "volume": 4968600,
      "unadjustedVolume": 4968600,
      "change": -0.21,
      "changePercent": -0.14408,
      "vwap": 145.8,
      "label": "July 19, 23",
      "changeOverTime": -0.0014408
    },
    {
      "date": "2023-07-18",
      "open": 144,
      "high": 147.54,
      "low": 143.75,
      "close": 146.53,
      "adjClose": 146.53,
      "volume": 4124900,
      "unadjustedVolume": 4124900,
      "change": 2.53,
      "changePercent": 1.76,
      "vwap": 145.94,
      "label": "July 18, 23",
      "changeOverTime": 0.0176
    },
    {
      "date": "2023-07-17",
      "open": 142.29,
      "high": 147.4,
      "low": 142.29,
      "close": 145.36,
      "adjClose": 145.36,
      "volume": 5755800,
      "unadjustedVolume": 5755800,
      "change": 3.07,
      "changePercent": 2.16,
      "vwap": 145.02,
      "label": "July 17, 23",
      "changeOverTime": 0.0216
    },
    {
      "date": "2023-07-14",
      "open": 140.25,
      "high": 143.57,
      "low": 139.69,
      "close": 143.34,
      "adjClose": 143.34,
      "volume": 6496600,
      "unadjustedVolume": 6496600,
      "change": 3.09,
      "changePercent": 2.2,
      "vwap": 142.2,
      "label": "July 14, 23",
      "changeOverTime": 0.022
    },
    {
      "date": "2023-07-13",
      "open": 138.96,
      "high": 140.6,
      "low": 137.3,
      "close": 140.09,
      "adjClose": 140.09,
      "volume": 5532300,
      "unadjustedVolume": 5532300,
      "change": 1.13,
      "changePercent": 0.81318,
      "vwap": 139.33,
      "label": "July 13, 23",
      "changeOverTime": 0.0081318
    },
    {
      "date": "2023-07-12",
      "open": 139.35,
      "high": 140.32,
      "low": 135.52,
      "close": 137.02,
      "adjClose": 137.02,
      "volume": 5583600,
      "unadjustedVolume": 5583600,
      "change": -2.33,
      "changePercent": -1.67,
      "vwap": 137.62,
      "label": "July 12, 23",
      "changeOverTime": -0.0167
    },
    {
      "date": "2023-07-11",
      "open": 129.45,
      "high": 138.09,
      "low": 128.77,
      "close": 137.54,
      "adjClose": 137.54,
      "volume": 10045600,
      "unadjustedVolume": 10045600,
      "change": 8.09,
      "changePercent": 6.25,
      "vwap": 134.8,
      "label": "July 11, 23",
      "changeOverTime": 0.0625
    },
    {
      "date": "2023-07-10",
      "open": 130.18,
      "high": 133.34,
      "low": 129.61,
      "close": 131.71,
      "adjClose": 131.71,
      "volume": 4052000,
      "unadjustedVolume": 4052000,
      "change": 1.53,
      "changePercent": 1.18,
      "vwap": 131.55,
      "label": "July 10, 23",
      "changeOverTime": 0.0118
    },
    {
      "date": "2023-07-07",
      "open": 128.16,
      "high": 131.62,
      "low": 128.06,
      "close": 130.32,
      "adjClose": 130.32,
      "volume": 3148100,
      "unadjustedVolume": 3148100,
      "change": 2.16,
      "changePercent": 1.69,
      "vwap": 130,
      "label": "July 07, 23",
      "changeOverTime": 0.0169
    },
    {
      "date": "2023-07-06",
      "open": 129.17,
      "high": 129.32,
      "low": 126.06,
      "close": 128.16,
      "adjClose": 128.16,
      "volume": 3733600,
      "unadjustedVolume": 3733600,
      "change": -1.01,
      "changePercent": -0.78192,
      "vwap": 127.85,
      "label": "July 06, 23",
      "changeOverTime": -0.0078192
    },
    {
      "date": "2023-07-05",
      "open": 131.85,
      "high": 132.95,
      "low": 130.54,
      "close": 131.69,
      "adjClose": 131.69,
      "volume": 3429900,
      "unadjustedVolume": 3429900,
      "change": -0.16,
      "changePercent": -0.12135,
      "vwap": 131.73,
      "label": "July 05, 23",
      "changeOverTime": -0.0012135
    },
    {
      "date": "2023-07-03",
      "open": 129.28,
      "high": 134.27,
      "low": 129.23,
      "close": 132.35,
      "adjClose": 132.35,
      "volume": 5001800,
      "unadjustedVolume": 5001800,
      "change": 3.07,
      "changePercent": 2.37,
      "vwap": 131.95,
      "label": "July 03, 23",
      "changeOverTime": 0.0237
    },
    {
      "date": "2023-06-30",
      "open": 127.25,
      "high": 131.14,
      "low": 127.02,
      "close": 128.16,
      "adjClose": 128.16,
      "volume": 4600100,
      "unadjustedVolume": 4600100,
      "change": 0.91,
      "changePercent": 0.71513,
      "vwap": 128.77,
      "label": "June 30, 23",
      "changeOverTime": 0.0071513
    },
    {
      "date": "2023-06-29",
      "open": 127.64,
      "high": 128,
      "low": 123.42,
      "close": 125.1,
      "adjClose": 125.1,
      "volume": 4242000,
      "unadjustedVolume": 4242000,
      "change": -2.54,
      "changePercent": -1.99,
      "vwap": 125.51,
      "label": "June 29, 23",
      "changeOverTime": -0.0199
    },
    {
      "date": "2023-06-28",
      "open": 127.39,
      "high": 131.88,
      "low": 126.17,
      "close": 127.63,
      "adjClose": 127.63,
      "volume": 6130400,
      "unadjustedVolume": 6130400,
      "change": 0.24,
      "changePercent": 0.1884,
      "vwap": 128.56,
      "label": "June 28, 23",
      "changeOverTime": 0.001884
    },
    {
      "date": "2023-06-27",
      "open": 124.41,
      "high": 128.17,
      "low": 123.32,
      "close": 127.89,
      "adjClose": 127.89,
      "volume": 4507700,
      "unadjustedVolume": 4507700,
      "change": 3.48,
      "changePercent": 2.8,
      "vwap": 126.46,
      "label": "June 27, 23",
      "changeOverTime": 0.028
    },
    {
      "date": "2023-06-26",
      "open": 122.9,
      "high": 126.7,
      "low": 122.8,
      "close": 123.13,
      "adjClose": 123.13,
      "volume": 3645800,
      "unadjustedVolume": 3645800,
      "change": 0.23,
      "changePercent": 0.18714,
      "vwap": 124.21,
      "label": "June 26, 23",
      "changeOverTime": 0.0018714
    },
    {
      "date": "2023-06-23",
      "open": 125.99,
      "high": 126.8,
      "low": 124,
      "close": 124.73,
      "adjClose": 124.73,
      "volume": 5794100,
      "unadjustedVolume": 5794100,
      "change": -1.26,
      "changePercent": -1,
      "vwap": 125.18,
      "label": "June 23, 23",
      "changeOverTime": -0.01
    },
    {
      "date": "2023-06-22",
      "open": 126.58,
      "high": 128.62,
      "low": 125.35,
      "close": 127.96,
      "adjClose": 127.96,
      "volume": 3935600,
      "unadjustedVolume": 3935600,
      "change": 1.38,
      "changePercent": 1.09,
      "vwap": 127.31,
      "label": "June 22, 23",
      "changeOverTime": 0.0109
    },
    {
      "date": "2023-06-21",
      "open": 125.09,
      "high": 129.26,
      "low": 125.09,
      "close": 127.46,
      "adjClose": 127.46,
      "volume": 4711900,
      "unadjustedVolume": 4711900,
      "change": 2.37,
      "changePercent": 1.89,
      "vwap": 127.27,
      "label": "June 21, 23",
      "changeOverTime": 0.0189
    },
    {
      "date": "2023-06-20",
      "open": 126.37,
      "high": 127.63,
      "low": 124.39,
      "close": 126.45,
      "adjClose": 126.45,
      "volume": 5383600,
      "unadjustedVolume": 5383600,
      "change": 0.08,
      "changePercent": 0.06330616,
      "vwap": 126.16,
      "label": "June 20, 23",
      "changeOverTime": 0.0006330616
    },
    {
      "date": "2023-06-16",
      "open": 128.68,
      "high": 129.2,
      "low": 126.79,
      "close": 128.68,
      "adjClose": 128.68,
      "volume": 6892400,
      "unadjustedVolume": 6892400,
      "change": 0,
      "changePercent": 0,
      "vwap": 128.22,
      "label": "June 16, 23",
      "changeOverTime": 0
    },
    {
      "date": "2023-06-15",
      "open": 122.96,
      "high": 128.38,
      "low": 122.75,
      "close": 127.85,
      "adjClose": 127.85,
      "volume": 5599400,
      "unadjustedVolume": 5599400,
      "change": 4.89,
      "changePercent": 3.98,
      "vwap": 126.33,
      "label": "June 15, 23",
      "changeOverTime": 0.0398
    },
    {
      "date": "2023-06-14",
      "open": 125.39,
      "high": 126.39,
      "low": 122.76,
      "close": 125.14,
      "adjClose": 125.14,
      "volume": 5696700,
      "unadjustedVolume": 5696700,
      "change": -0.25,
      "changePercent": -0.19938,
      "vwap": 124.76,
      "label": "June 14, 23",
      "changeOverTime": -0.0019938
    },
    {
      "date": "2023-06-13",
      "open": 124.61,
      "high": 125.74,
      "low": 123.22,
      "close": 124.9,
      "adjClose": 124.9,
      "volume": 5276800,
      "unadjustedVolume": 5276800,
      "change": 0.29,
      "changePercent": 0.23273,
      "vwap": 124.62,
      "label": "June 13, 23",
      "changeOverTime": 0.0023273
    },
    {
      "date": "2023-06-12",
      "open": 119.36,
      "high": 125,
      "low": 118.88,
      "close": 124.59,
      "adjClose": 124.59,
      "volume": 7876600,
      "unadjustedVolume": 7876600,
      "change": 5.23,
      "changePercent": 4.38,
      "vwap": 122.82,
      "label": "June 12, 23",
      "changeOverTime": 0.0438
    },
    {
      "date": "2023-06-09",
      "open": 120.25,
      "high": 122.74,
      "low": 117.45,
      "close": 117.86,
      "adjClose": 117.86,
      "volume": 7427200,
      "unadjustedVolume": 7427200,
      "change": -2.39,
      "changePercent": -1.99,
      "vwap": 119.35,
      "label": "June 09, 23",
      "changeOverTime": -0.0199
    },
    {
      "date": "2023-06-08",
      "open": 114.97,
      "high": 116.33,
      "low": 113.58,
      "close": 115.5,
      "adjClose": 115.5,
      "volume": 4432700,
      "unadjustedVolume": 4432700,
      "change": 0.53,
      "changePercent": 0.46099,
      "vwap": 115.14,
      "label": "June 08, 23",
      "changeOverTime": 0.0046099
    }
  ]
}