{
  "symbol": "ADI",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 182.34,
      "high": 185.72,
      "low": 180.37,
      "close": 184.38,
      "adjClose": 184.38,
      "volume": 3717573,
      "unadjustedVolume": 3695252,
      "change": 2.04,
      "changePercent": 1.12,
      "vwap": 183.73,
      "label": "December 07, 23",
      "changeOverTime": 0.0112
    },
    {
      "date": "2023-12-06",
      "open": 183,
      "high": 183,
      "low": 180.17,
      "close": 180.57,
      "adjClose": 180.57,
      "volume": 2763443,
      "unadjustedVolume": 2763400,
      "change": -2.43,
      "changePercent": -1.33,
      "vwap": 180.88,
      "label": "December 06, 23",
      "changeOverTime": -0.0133
    },
    {
      "date": "2023-12-05",
      "open": 182.22,
      "high": 182.51,
      "low": 179.63,
      "close": 180.63,
      "adjClose": 180.63,
      "volume": 2619996,
      "unadjustedVolume": 2620000,
      "change": -1.59,
      "changePercent": -0.87257,
      "vwap": 180.7,
      "label": "December 05, 23",
      "changeOverTime": -0.0087257
    },
    {
      "date": "2023-12-04",
      "open": 181.66,
      "high": 183.45,
      "low": 180.18,
      "close": 183.26,
      "adjClose": 183.26,
      "volume": 3316148,
      "unadjustedVolume": 3316000,
      "change": 1.6,
      "changePercent": 0.88077,
      "vwap": 182.58,
      "label": "December 04, 23",
      "changeOverTime": 0.0088077
    },
    {
      "date": "2023-12-01",
      "open": 182.77,
      "high": 183.88,
      "low": 181.16,
      "close": 183.07,
      "adjClose": 183.07,
      "volume": 2332946,
      "unadjustedVolume": 2332900,
      "change": 0.3,
      "changePercent": 0.16414,
      "vwap": 182.92,
      "label": "December 01, 23",
      "changeOverTime": 0.0016414
    },
    {
      "date": "2023-11-30",
      "open": 183.18,
      "high": 183.5,
      "low": 180.76,
      "close": 183.38,
      "adjClose": 182.52,
      "volume": 4356178,
      "unadjustedVolume": 4356200,
      "change": 0.2,
      "changePercent": 0.10918,
      "vwap": 182.66,
      "label": "November 30, 23",
      "changeOverTime": 0.0010918
    },
    {
      "date": "2023-11-29",
      "open": 185.29,
      "high": 186.925,
      "low": 182.53,
      "close": 182.71,
      "adjClose": 181.85,
      "volume": 2986577,
      "unadjustedVolume": 2986600,
      "change": -2.58,
      "changePercent": -1.39,
      "vwap": 183.68,
      "label": "November 29, 23",
      "changeOverTime": -0.0139
    },
    {
      "date": "2023-11-28",
      "open": 183.26,
      "high": 184.55,
      "low": 182.34,
      "close": 183.2,
      "adjClose": 182.34,
      "volume": 2797886,
      "unadjustedVolume": 2797900,
      "change": -0.06,
      "changePercent": -0.03274037,
      "vwap": 183.38,
      "label": "November 28, 23",
      "changeOverTime": -0.0003274037
    },
    {
      "date": "2023-11-27",
      "open": 182.66,
      "high": 184.38,
      "low": 181.43,
      "close": 183.77,
      "adjClose": 182.91,
      "volume": 3520213,
      "unadjustedVolume": 3520200,
      "change": 1.11,
      "changePercent": 0.60769,
      "vwap": 183.52,
      "label": "November 27, 23",
      "changeOverTime": 0.0060769
    },
    {
      "date": "2023-11-24",
      "open": 182.8,
      "high": 183.39,
      "low": 182.205,
      "close": 183.05,
      "adjClose": 183.05,
      "volume": 1127071,
      "unadjustedVolume": 1127100,
      "change": 0.25,
      "changePercent": 0.13676,
      "vwap": 182.97,
      "label": "November 24, 23",
      "changeOverTime": 0.0013676
    },
    {
      "date": "2023-11-22",
      "open": 182.16,
      "high": 184.21,
      "low": 181.44,
      "close": 182.67,
      "adjClose": 182.67,
      "volume": 2926365,
      "unadjustedVolume": 2926300,
      "change": 0.51,
      "changePercent": 0.27997,
      "vwap": 182.83,
      "label": "November 22, 23",
      "changeOverTime": 0.0027997
    },
    {
      "date": "2023-11-21",
      "open": 183.06,
      "high": 184.53,
      "low": 179.44,
      "close": 181.25,
      "adjClose": 181.25,
      "volume": 4966113,
      "unadjustedVolume": 4965900,
      "change": -1.81,
      "changePercent": -0.98875,
      "vwap": 181.72,
      "label": "November 21, 23",
      "changeOverTime": -0.0098875
    },
    {
      "date": "2023-11-20",
      "open": 182.09,
      "high": 184.7,
      "low": 182.09,
      "close": 183.82,
      "adjClose": 183.82,
      "volume": 3811369,
      "unadjustedVolume": 3811100,
      "change": 1.73,
      "changePercent": 0.95008,
      "vwap": 183.49,
      "label": "November 20, 23",
      "changeOverTime": 0.0095008
    },
    {
      "date": "2023-11-17",
      "open": 182.92,
      "high": 183.565,
      "low": 181.115,
      "close": 183.05,
      "adjClose": 183.05,
      "volume": 3279033,
      "unadjustedVolume": 3279000,
      "change": 0.13,
      "changePercent": 0.07106932,
      "vwap": 182.63,
      "label": "November 17, 23",
      "changeOverTime": 0.0007106932
    },
    {
      "date": "2023-11-16",
      "open": 181.33,
      "high": 181.66,
      "low": 178.66,
      "close": 179.84,
      "adjClose": 179.84,
      "volume": 3286917,
      "unadjustedVolume": 3286900,
      "change": -1.49,
      "changePercent": -0.82171,
      "vwap": 179.84,
      "label": "November 16, 23",
      "changeOverTime": -0.0082171
    },
    {
      "date": "2023-11-15",
      "open": 179.02,
      "high": 182.81,
      "low": 179.02,
      "close": 180.78,
      "adjClose": 180.78,
      "volume": 3288429,
      "unadjustedVolume": 3293200,
      "change": 1.76,
      "changePercent": 0.98313,
      "vwap": 181.08,
      "label": "November 15, 23",
      "changeOverTime": 0.0098313
    },
    {
      "date": "2023-11-14",
      "open": 175.2,
      "high": 178.3,
      "low": 175,
      "close": 177.58,
      "adjClose": 177.58,
      "volume": 3448660,
      "unadjustedVolume": 3448600,
      "change": 2.38,
      "changePercent": 1.36,
      "vwap": 177.36,
      "label": "November 14, 23",
      "changeOverTime": 0.0136
    },
    {
      "date": "2023-11-13",
      "open": 170.75,
      "high": 171.62,
      "low": 170.095,
      "close": 170.66,
      "adjClose": 170.66,
      "volume": 3243689,
      "unadjustedVolume": 3243700,
      "change": -0.09,
      "changePercent": -0.05270864,
      "vwap": 170.78,
      "label": "November 13, 23",
      "changeOverTime": -0.0005270864
    },
    {
      "date": "2023-11-10",
      "open": 169.28,
      "high": 172.99,
      "low": 167.835,
      "close": 172.32,
      "adjClose": 172.32,
      "volume": 3671019,
      "unadjustedVolume": 3671000,
      "change": 3.04,
      "changePercent": 1.8,
      "vwap": 171.52,
      "label": "November 10, 23",
      "changeOverTime": 0.018
    },
    {
      "date": "2023-11-09",
      "open": 169.48,
      "high": 170.62,
      "low": 166.78,
      "close": 167.13,
      "adjClose": 167.13,
      "volume": 4211531,
      "unadjustedVolume": 4211500,
      "change": -2.35,
      "changePercent": -1.39,
      "vwap": 168.03,
      "label": "November 09, 23",
      "changeOverTime": -0.0139
    },
    {
      "date": "2023-11-08",
      "open": 168.5,
      "high": 170.5,
      "low": 167.5,
      "close": 168.91,
      "adjClose": 168.91,
      "volume": 3452021,
      "unadjustedVolume": 3452000,
      "change": 0.41,
      "changePercent": 0.24332,
      "vwap": 169.34,
      "label": "November 08, 23",
      "changeOverTime": 0.0024332
    },
    {
      "date": "2023-11-07",
      "open": 167.57,
      "high": 169.12,
      "low": 166.94,
      "close": 168.11,
      "adjClose": 168.11,
      "volume": 2537434,
      "unadjustedVolume": 2537400,
      "change": 0.54,
      "changePercent": 0.32225,
      "vwap": 168.13,
      "label": "November 07, 23",
      "changeOverTime": 0.0032225
    },
    {
      "date": "2023-11-06",
      "open": 167.44,
      "high": 168.92,
      "low": 165.59,
      "close": 167.57,
      "adjClose": 167.57,
      "volume": 2132958,
      "unadjustedVolume": 2132900,
      "change": 0.13,
      "changePercent": 0.07763975,
      "vwap": 166.9,
      "label": "November 06, 23",
      "changeOverTime": 0.0007763975
    },
    {
      "date": "2023-11-03",
      "open": 165.94,
      "high": 169.46,
      "low": 165.94,
      "close": 167.92,
      "adjClose": 167.92,
      "volume": 3536680,
      "unadjustedVolume": 3536600,
      "change": 1.98,
      "changePercent": 1.19,
      "vwap": 167.99,
      "label": "November 03, 23",
      "changeOverTime": 0.0119
    },
    {
      "date": "2023-11-02",
      "open": 161.98,
      "high": 165.265,
      "low": 161.64,
      "close": 164.34,
      "adjClose": 164.34,
      "volume": 4105940,
      "unadjustedVolume": 4105900,
      "change": 2.36,
      "changePercent": 1.46,
      "vwap": 164.02,
      "label": "November 02, 23",
      "changeOverTime": 0.0146
    },
    {
      "date": "2023-11-01",
      "open": 157.46,
      "high": 159.48,
      "low": 155.47,
      "close": 159.24,
      "adjClose": 159.24,
      "volume": 4324798,
      "unadjustedVolume": 4324600,
      "change": 1.78,
      "changePercent": 1.13,
      "vwap": 157.88,
      "label": "November 01, 23",
      "changeOverTime": 0.0113
    },
    {
      "date": "2023-10-31",
      "open": 156.5,
      "high": 157.64,
      "low": 155.16,
      "close": 157.33,
      "adjClose": 157.33,
      "volume": 3151764,
      "unadjustedVolume": 3151800,
      "change": 0.83,
      "changePercent": 0.53035,
      "vwap": 157.05,
      "label": "October 31, 23",
      "changeOverTime": 0.0053035
    },
    {
      "date": "2023-10-30",
      "open": 157.615,
      "high": 158.02,
      "low": 154.99,
      "close": 155.88,
      "adjClose": 155.88,
      "volume": 4424283,
      "unadjustedVolume": 4421400,
      "change": -1.735,
      "changePercent": -1.1,
      "vwap": 156.3,
      "label": "October 30, 23",
      "changeOverTime": -0.011
    },
    {
      "date": "2023-10-27",
      "open": 161.475,
      "high": 162.49,
      "low": 159.8,
      "close": 160.57,
      "adjClose": 160.57,
      "volume": 2168924,
      "unadjustedVolume": 2168900,
      "change": -0.905,
      "changePercent": -0.56046,
      "vwap": 160.83,
      "label": "October 27, 23",
      "changeOverTime": -0.0056046
    },
    {
      "date": "2023-10-26",
      "open": 160.87,
      "high": 163.93,
      "low": 160.68,
      "close": 160.86,
      "adjClose": 160.86,
      "volume": 3528299,
      "unadjustedVolume": 3528300,
      "change": -0.01,
      "changePercent": -0.0062162,
      "vwap": 161.64,
      "label": "October 26, 23",
      "changeOverTime": -0.000062162
    },
    {
      "date": "2023-10-25",
      "open": 162.01,
      "high": 162.49,
      "low": 159,
      "close": 159.79,
      "adjClose": 159.79,
      "volume": 5142266,
      "unadjustedVolume": 5142300,
      "change": -2.22,
      "changePercent": -1.37,
      "vwap": 160.3,
      "label": "October 25, 23",
      "changeOverTime": -0.0137
    },
    {
      "date": "2023-10-24",
      "open": 164.62,
      "high": 165.32,
      "low": 162.85,
      "close": 164.93,
      "adjClose": 164.93,
      "volume": 3206341,
      "unadjustedVolume": 3206300,
      "change": 0.31,
      "changePercent": 0.18831,
      "vwap": 164.35,
      "label": "October 24, 23",
      "changeOverTime": 0.0018831
    },
    {
      "date": "2023-10-23",
      "open": 165.55,
      "high": 167.31,
      "low": 163.65,
      "close": 163.87,
      "adjClose": 163.87,
      "volume": 2757538,
      "unadjustedVolume": 2757500,
      "change": -1.68,
      "changePercent": -1.01,
      "vwap": 164.95,
      "label": "October 23, 23",
      "changeOverTime": -0.0101
    },
    {
      "date": "2023-10-20",
      "open": 169.02,
      "high": 169.74,
      "low": 166.01,
      "close": 166.52,
      "adjClose": 166.52,
      "volume": 3399633,
      "unadjustedVolume": 3399600,
      "change": -2.5,
      "changePercent": -1.48,
      "vwap": 167.34,
      "label": "October 20, 23",
      "changeOverTime": -0.0148
    },
    {
      "date": "2023-10-19",
      "open": 172.93,
      "high": 173.03,
      "low": 168.225,
      "close": 168.72,
      "adjClose": 168.72,
      "volume": 3692841,
      "unadjustedVolume": 3692800,
      "change": -4.21,
      "changePercent": -2.43,
      "vwap": 169.66,
      "label": "October 19, 23",
      "changeOverTime": -0.0243
    },
    {
      "date": "2023-10-18",
      "open": 170.7,
      "high": 172.96,
      "low": 169.715,
      "close": 171.27,
      "adjClose": 171.27,
      "volume": 3818829,
      "unadjustedVolume": 3827200,
      "change": 0.57,
      "changePercent": 0.33392,
      "vwap": 171.3,
      "label": "October 18, 23",
      "changeOverTime": 0.0033392
    },
    {
      "date": "2023-10-17",
      "open": 169.49,
      "high": 174.07,
      "low": 168.73,
      "close": 172.61,
      "adjClose": 172.61,
      "volume": 2283646,
      "unadjustedVolume": 2283600,
      "change": 3.12,
      "changePercent": 1.84,
      "vwap": 172.13,
      "label": "October 17, 23",
      "changeOverTime": 0.0184
    },
    {
      "date": "2023-10-16",
      "open": 171.73,
      "high": 173.745,
      "low": 171.5,
      "close": 172.75,
      "adjClose": 172.75,
      "volume": 3258985,
      "unadjustedVolume": 3258900,
      "change": 1.02,
      "changePercent": 0.59396,
      "vwap": 172.74,
      "label": "October 16, 23",
      "changeOverTime": 0.0059396
    },
    {
      "date": "2023-10-13",
      "open": 173.98,
      "high": 174.26,
      "low": 170.03,
      "close": 171.07,
      "adjClose": 171.07,
      "volume": 2699879,
      "unadjustedVolume": 2699900,
      "change": -2.91,
      "changePercent": -1.67,
      "vwap": 171.46,
      "label": "October 13, 23",
      "changeOverTime": -0.0167
    },
    {
      "date": "2023-10-12",
      "open": 175.89,
      "high": 176.18,
      "low": 172.22,
      "close": 173.6,
      "adjClose": 173.6,
      "volume": 3568967,
      "unadjustedVolume": 3569000,
      "change": -2.29,
      "changePercent": -1.3,
      "vwap": 173.99,
      "label": "October 12, 23",
      "changeOverTime": -0.013
    },
    {
      "date": "2023-10-11",
      "open": 176.37,
      "high": 177.1,
      "low": 173.235,
      "close": 174.92,
      "adjClose": 174.92,
      "volume": 2466860,
      "unadjustedVolume": 2466900,
      "change": -1.45,
      "changePercent": -0.82214,
      "vwap": 174.69,
      "label": "October 11, 23",
      "changeOverTime": -0.0082214
    },
    {
      "date": "2023-10-10",
      "open": 173.65,
      "high": 177.57,
      "low": 173.47,
      "close": 175.97,
      "adjClose": 175.97,
      "volume": 2924545,
      "unadjustedVolume": 2924500,
      "change": 2.32,
      "changePercent": 1.34,
      "vwap": 175.98,
      "label": "October 10, 23",
      "changeOverTime": 0.0134
    },
    {
      "date": "2023-10-09",
      "open": 172.85,
      "high": 173.9,
      "low": 171.43,
      "close": 173.32,
      "adjClose": 173.32,
      "volume": 2571944,
      "unadjustedVolume": 2571900,
      "change": 0.47,
      "changePercent": 0.27191,
      "vwap": 173.07,
      "label": "October 09, 23",
      "changeOverTime": 0.0027191
    },
    {
      "date": "2023-10-06",
      "open": 170.71,
      "high": 175.29,
      "low": 170.13,
      "close": 173.97,
      "adjClose": 173.97,
      "volume": 3259876,
      "unadjustedVolume": 3259900,
      "change": 3.26,
      "changePercent": 1.91,
      "vwap": 173.78,
      "label": "October 06, 23",
      "changeOverTime": 0.0191
    },
    {
      "date": "2023-10-05",
      "open": 174.22,
      "high": 174.63,
      "low": 169.89,
      "close": 172.1,
      "adjClose": 172.1,
      "volume": 2874595,
      "unadjustedVolume": 2874600,
      "change": -2.12,
      "changePercent": -1.22,
      "vwap": 171.81,
      "label": "October 05, 23",
      "changeOverTime": -0.0122
    },
    {
      "date": "2023-10-04",
      "open": 172.59,
      "high": 174.33,
      "low": 171.72,
      "close": 173.79,
      "adjClose": 173.79,
      "volume": 3600963,
      "unadjustedVolume": 3601000,
      "change": 1.2,
      "changePercent": 0.69529,
      "vwap": 173.31,
      "label": "October 04, 23",
      "changeOverTime": 0.0069529
    },
    {
      "date": "2023-10-03",
      "open": 173.78,
      "high": 176.4,
      "low": 170.49,
      "close": 171.51,
      "adjClose": 171.51,
      "volume": 3226098,
      "unadjustedVolume": 3226100,
      "change": -2.27,
      "changePercent": -1.31,
      "vwap": 172.32,
      "label": "October 03, 23",
      "changeOverTime": -0.0131
    },
    {
      "date": "2023-10-02",
      "open": 175,
      "high": 176.9,
      "low": 173.69,
      "close": 175.43,
      "adjClose": 175.43,
      "volume": 1727172,
      "unadjustedVolume": 1727200,
      "change": 0.43,
      "changePercent": 0.24571,
      "vwap": 175.13,
      "label": "October 02, 23",
      "changeOverTime": 0.0024571
    },
    {
      "date": "2023-09-29",
      "open": 177.96,
      "high": 178.61,
      "low": 174.13,
      "close": 175.09,
      "adjClose": 175.09,
      "volume": 2703852,
      "unadjustedVolume": 2703800,
      "change": -2.87,
      "changePercent": -1.61,
      "vwap": 175.66,
      "label": "September 29, 23",
      "changeOverTime": -0.0161
    },
    {
      "date": "2023-09-28",
      "open": 172.81,
      "high": 177.62,
      "low": 172.26,
      "close": 176.41,
      "adjClose": 176.41,
      "volume": 2781796,
      "unadjustedVolume": 2781800,
      "change": 3.6,
      "changePercent": 2.08,
      "vwap": 176.09,
      "label": "September 28, 23",
      "changeOverTime": 0.0208
    },
    {
      "date": "2023-09-27",
      "open": 172.99,
      "high": 174,
      "low": 170.65,
      "close": 172.81,
      "adjClose": 172.81,
      "volume": 2558263,
      "unadjustedVolume": 2558400,
      "change": -0.18,
      "changePercent": -0.10405,
      "vwap": 172.57,
      "label": "September 27, 23",
      "changeOverTime": -0.0010405
    },
    {
      "date": "2023-09-26",
      "open": 173.36,
      "high": 173.8199,
      "low": 171.42,
      "close": 172.34,
      "adjClose": 172.34,
      "volume": 3492540,
      "unadjustedVolume": 3492500,
      "change": -1.02,
      "changePercent": -0.58837,
      "vwap": 172.26,
      "label": "September 26, 23",
      "changeOverTime": -0.0058837
    },
    {
      "date": "2023-09-25",
      "open": 174.5,
      "high": 175.5785,
      "low": 173.06,
      "close": 175.43,
      "adjClose": 175.43,
      "volume": 2300429,
      "unadjustedVolume": 2300400,
      "change": 0.93,
      "changePercent": 0.53295,
      "vwap": 174.68,
      "label": "September 25, 23",
      "changeOverTime": 0.0053295
    },
    {
      "date": "2023-09-22",
      "open": 174.99,
      "high": 176.88,
      "low": 174.26,
      "close": 175.48,
      "adjClose": 175.48,
      "volume": 2839684,
      "unadjustedVolume": 2839700,
      "change": 0.49,
      "changePercent": 0.28002,
      "vwap": 175.76,
      "label": "September 22, 23",
      "changeOverTime": 0.0028002
    },
    {
      "date": "2023-09-21",
      "open": 175.4,
      "high": 176.66,
      "low": 173.4,
      "close": 173.84,
      "adjClose": 173.84,
      "volume": 3781332,
      "unadjustedVolume": 3780800,
      "change": -1.56,
      "changePercent": -0.8894,
      "vwap": 174.47,
      "label": "September 21, 23",
      "changeOverTime": -0.008894
    },
    {
      "date": "2023-09-20",
      "open": 179.02,
      "high": 179.075,
      "low": 175.93,
      "close": 176.08,
      "adjClose": 176.08,
      "volume": 2606571,
      "unadjustedVolume": 2606500,
      "change": -2.94,
      "changePercent": -1.64,
      "vwap": 177.33,
      "label": "September 20, 23",
      "changeOverTime": -0.0164
    },
    {
      "date": "2023-09-19",
      "open": 178.2,
      "high": 179.02,
      "low": 176.16,
      "close": 178.75,
      "adjClose": 178.75,
      "volume": 2852833,
      "unadjustedVolume": 2852700,
      "change": 0.55,
      "changePercent": 0.30864,
      "vwap": 178.2,
      "label": "September 19, 23",
      "changeOverTime": 0.0030864
    },
    {
      "date": "2023-09-18",
      "open": 178.1,
      "high": 180.36,
      "low": 177.4,
      "close": 179.72,
      "adjClose": 179.72,
      "volume": 2733677,
      "unadjustedVolume": 2733700,
      "change": 1.62,
      "changePercent": 0.9096,
      "vwap": 179.41,
      "label": "September 18, 23",
      "changeOverTime": 0.009096
    },
    {
      "date": "2023-09-15",
      "open": 179.41,
      "high": 179.58,
      "low": 177.21,
      "close": 178.14,
      "adjClose": 178.14,
      "volume": 6062468,
      "unadjustedVolume": 6062000,
      "change": -1.27,
      "changePercent": -0.70788,
      "vwap": 178.41,
      "label": "September 15, 23",
      "changeOverTime": -0.0070788
    },
    {
      "date": "2023-09-14",
      "open": 178.25,
      "high": 180.11,
      "low": 175.22,
      "close": 179.67,
      "adjClose": 179.67,
      "volume": 4135409,
      "unadjustedVolume": 4135400,
      "change": 1.42,
      "changePercent": 0.79663,
      "vwap": 178.91,
      "label": "September 14, 23",
      "changeOverTime": 0.0079663
    },
    {
      "date": "2023-09-13",
      "open": 175.91,
      "high": 177.62,
      "low": 175.3,
      "close": 176.17,
      "adjClose": 176.17,
      "volume": 2269441,
      "unadjustedVolume": 2269400,
      "change": 0.26,
      "changePercent": 0.1478,
      "vwap": 176.42,
      "label": "September 13, 23",
      "changeOverTime": 0.001478
    },
    {
      "date": "2023-09-12",
      "open": 176.5,
      "high": 179.01,
      "low": 175.015,
      "close": 175.05,
      "adjClose": 175.05,
      "volume": 2862891,
      "unadjustedVolume": 2862900,
      "change": -1.45,
      "changePercent": -0.82153,
      "vwap": 176.02,
      "label": "September 12, 23",
      "changeOverTime": -0.0082153
    },
    {
      "date": "2023-09-11",
      "open": 179.54,
      "high": 179.91,
      "low": 175.29,
      "close": 177.65,
      "adjClose": 177.65,
      "volume": 2768329,
      "unadjustedVolume": 2768100,
      "change": -1.89,
      "changePercent": -1.05,
      "vwap": 177.14,
      "label": "September 11, 23",
      "changeOverTime": -0.0105
    },
    {
      "date": "2023-09-08",
      "open": 178.4,
      "high": 178.87,
      "low": 176.71,
      "close": 177.47,
      "adjClose": 177.47,
      "volume": 3182214,
      "unadjustedVolume": 3182200,
      "change": -0.93,
      "changePercent": -0.5213,
      "vwap": 177.58,
      "label": "September 08, 23",
      "changeOverTime": -0.005213
    },
    {
      "date": "2023-09-07",
      "open": 179.94,
      "high": 181.41,
      "low": 177.65,
      "close": 178.46,
      "adjClose": 178.46,
      "volume": 5562174,
      "unadjustedVolume": 5562200,
      "change": -1.48,
      "changePercent": -0.8225,
      "vwap": 178.8,
      "label": "September 07, 23",
      "changeOverTime": -0.008225
    },
    {
      "date": "2023-09-06",
      "open": 181.54,
      "high": 182.47,
      "low": 178.75,
      "close": 182.18,
      "adjClose": 182.18,
      "volume": 3382501,
      "unadjustedVolume": 3382500,
      "change": 0.64,
      "changePercent": 0.35254,
      "vwap": 181.3,
      "label": "September 06, 23",
      "changeOverTime": 0.0035254
    },
    {
      "date": "2023-09-05",
      "open": 181.42,
      "high": 183.43,
      "low": 180.21,
      "close": 181.54,
      "adjClose": 181.54,
      "volume": 2488043,
      "unadjustedVolume": 2488000,
      "change": 0.12,
      "changePercent": 0.06614486,
      "vwap": 182.05,
      "label": "September 05, 23",
      "changeOverTime": 0.0006614486
    },
    {
      "date": "2023-09-01",
      "open": 182.6,
      "high": 182.64,
      "low": 180.655,
      "close": 182.43,
      "adjClose": 182.43,
      "volume": 1879004,
      "unadjustedVolume": 1879000,
      "change": -0.17,
      "changePercent": -0.09309967,
      "vwap": 181.95,
      "label": "September 01, 23",
      "changeOverTime": -0.0009309967
    },
    {
      "date": "2023-08-31",
      "open": 181.57,
      "high": 183.955,
      "low": 180.815,
      "close": 181.78,
      "adjClose": 180.92,
      "volume": 3362818,
      "unadjustedVolume": 3362800,
      "change": 0.21,
      "changePercent": 0.11566,
      "vwap": 181.99,
      "label": "August 31, 23",
      "changeOverTime": 0.0011566
    },
    {
      "date": "2023-08-30",
      "open": 181.68,
      "high": 182.8975,
      "low": 180.4,
      "close": 181.57,
      "adjClose": 180.71,
      "volume": 3081125,
      "unadjustedVolume": 3080900,
      "change": -0.11,
      "changePercent": -0.06054601,
      "vwap": 181.57,
      "label": "August 30, 23",
      "changeOverTime": -0.0006054601
    },
    {
      "date": "2023-08-29",
      "open": 178.72,
      "high": 183.44,
      "low": 178.11,
      "close": 182.56,
      "adjClose": 181.7,
      "volume": 3574793,
      "unadjustedVolume": 3574800,
      "change": 3.84,
      "changePercent": 2.15,
      "vwap": 182.47,
      "label": "August 29, 23",
      "changeOverTime": 0.0215
    },
    {
      "date": "2023-08-28",
      "open": 180.09,
      "high": 181.12,
      "low": 179.24,
      "close": 180.33,
      "adjClose": 179.48,
      "volume": 2851700,
      "unadjustedVolume": 2851700,
      "change": 0.24,
      "changePercent": 0.13327,
      "vwap": 180.23,
      "label": "August 28, 23",
      "changeOverTime": 0.0013327
    },
    {
      "date": "2023-08-25",
      "open": 173.38,
      "high": 179,
      "low": 173.38,
      "close": 178.16,
      "adjClose": 177.32,
      "volume": 4538700,
      "unadjustedVolume": 4538700,
      "change": 4.78,
      "changePercent": 2.76,
      "vwap": 176.85,
      "label": "August 25, 23",
      "changeOverTime": 0.0276
    },
    {
      "date": "2023-08-24",
      "open": 176.77,
      "high": 178.25,
      "low": 172.95,
      "close": 173.69,
      "adjClose": 172.87,
      "volume": 6811300,
      "unadjustedVolume": 6811300,
      "change": -3.08,
      "changePercent": -1.74,
      "vwap": 174.96,
      "label": "August 24, 23",
      "changeOverTime": -0.0174
    },
    {
      "date": "2023-08-23",
      "open": 168.61,
      "high": 178.79,
      "low": 168.54,
      "close": 177.48,
      "adjClose": 176.64,
      "volume": 7413500,
      "unadjustedVolume": 7413500,
      "change": 8.87,
      "changePercent": 5.26,
      "vwap": 174.94,
      "label": "August 23, 23",
      "changeOverTime": 0.0526
    },
    {
      "date": "2023-08-22",
      "open": 178.99,
      "high": 179.38,
      "low": 175.36,
      "close": 176.66,
      "adjClose": 175.82,
      "volume": 4241700,
      "unadjustedVolume": 4241700,
      "change": -2.33,
      "changePercent": -1.3,
      "vwap": 177.13,
      "label": "August 22, 23",
      "changeOverTime": -0.013
    },
    {
      "date": "2023-08-21",
      "open": 176.12,
      "high": 177.66,
      "low": 174.22,
      "close": 177.22,
      "adjClose": 176.38,
      "volume": 3345900,
      "unadjustedVolume": 3345900,
      "change": 1.1,
      "changePercent": 0.62457,
      "vwap": 176.37,
      "label": "August 21, 23",
      "changeOverTime": 0.0062457
    },
    {
      "date": "2023-08-18",
      "open": 173.9,
      "high": 176.5,
      "low": 173.42,
      "close": 175.75,
      "adjClose": 174.92,
      "volume": 2834600,
      "unadjustedVolume": 2834600,
      "change": 1.85,
      "changePercent": 1.06,
      "vwap": 175.22,
      "label": "August 18, 23",
      "changeOverTime": 0.0106
    },
    {
      "date": "2023-08-17",
      "open": 177.74,
      "high": 178.27,
      "low": 174.63,
      "close": 175.49,
      "adjClose": 174.66,
      "volume": 2804100,
      "unadjustedVolume": 2804100,
      "change": -2.25,
      "changePercent": -1.27,
      "vwap": 176.13,
      "label": "August 17, 23",
      "changeOverTime": -0.0127
    },
    {
      "date": "2023-08-16",
      "open": 180.39,
      "high": 180.64,
      "low": 175.77,
      "close": 177.17,
      "adjClose": 176.33,
      "volume": 4869000,
      "unadjustedVolume": 4869000,
      "change": -3.22,
      "changePercent": -1.79,
      "vwap": 177.86,
      "label": "August 16, 23",
      "changeOverTime": -0.0179
    },
    {
      "date": "2023-08-15",
      "open": 182.96,
      "high": 184.1,
      "low": 181.04,
      "close": 181.32,
      "adjClose": 180.46,
      "volume": 1959500,
      "unadjustedVolume": 1959500,
      "change": -1.64,
      "changePercent": -0.89637,
      "vwap": 182.15,
      "label": "August 15, 23",
      "changeOverTime": -0.0089637
    },
    {
      "date": "2023-08-14",
      "open": 183.38,
      "high": 185.62,
      "low": 182.55,
      "close": 185.39,
      "adjClose": 184.51,
      "volume": 2057000,
      "unadjustedVolume": 2057000,
      "change": 2.01,
      "changePercent": 1.1,
      "vwap": 184.52,
      "label": "August 14, 23",
      "changeOverTime": 0.011
    },
    {
      "date": "2023-08-11",
      "open": 183,
      "high": 184.45,
      "low": 182.02,
      "close": 183.21,
      "adjClose": 182.34,
      "volume": 2859400,
      "unadjustedVolume": 2859400,
      "change": 0.21,
      "changePercent": 0.11475,
      "vwap": 183.23,
      "label": "August 11, 23",
      "changeOverTime": 0.0011475
    },
    {
      "date": "2023-08-10",
      "open": 187.05,
      "high": 188.95,
      "low": 184.14,
      "close": 184.71,
      "adjClose": 183.84,
      "volume": 2268000,
      "unadjustedVolume": 2268000,
      "change": -2.34,
      "changePercent": -1.25,
      "vwap": 185.93,
      "label": "August 10, 23",
      "changeOverTime": -0.0125
    },
    {
      "date": "2023-08-09",
      "open": 186.41,
      "high": 187.5,
      "low": 184.39,
      "close": 184.81,
      "adjClose": 183.94,
      "volume": 2341900,
      "unadjustedVolume": 2341900,
      "change": -1.6,
      "changePercent": -0.85832,
      "vwap": 185.57,
      "label": "August 09, 23",
      "changeOverTime": -0.0085832
    },
    {
      "date": "2023-08-08",
      "open": 187,
      "high": 187.36,
      "low": 183.75,
      "close": 186.61,
      "adjClose": 185.73,
      "volume": 2939500,
      "unadjustedVolume": 2939500,
      "change": -0.39,
      "changePercent": -0.20856,
      "vwap": 185.91,
      "label": "August 08, 23",
      "changeOverTime": -0.0020856
    },
    {
      "date": "2023-08-07",
      "open": 190.7,
      "high": 191.37,
      "low": 188.87,
      "close": 190.1,
      "adjClose": 189.2,
      "volume": 2035200,
      "unadjustedVolume": 2035200,
      "change": -0.6,
      "changePercent": -0.31463,
      "vwap": 190.11,
      "label": "August 07, 23",
      "changeOverTime": -0.0031463
    },
    {
      "date": "2023-08-04",
      "open": 189,
      "high": 190.26,
      "low": 184.74,
      "close": 188.35,
      "adjClose": 187.46,
      "volume": 3632900,
      "unadjustedVolume": 3632900,
      "change": -0.65,
      "changePercent": -0.34392,
      "vwap": 187.78,
      "label": "August 04, 23",
      "changeOverTime": -0.0034392
    },
    {
      "date": "2023-08-03",
      "open": 190.68,
      "high": 193.24,
      "low": 188.94,
      "close": 191.49,
      "adjClose": 190.58,
      "volume": 3040100,
      "unadjustedVolume": 3040100,
      "change": 0.81,
      "changePercent": 0.4248,
      "vwap": 191.22,
      "label": "August 03, 23",
      "changeOverTime": 0.004248
    },
    {
      "date": "2023-08-02",
      "open": 198.09,
      "high": 198.16,
      "low": 191.87,
      "close": 192.46,
      "adjClose": 191.55,
      "volume": 3739700,
      "unadjustedVolume": 3739700,
      "change": -5.63,
      "changePercent": -2.84,
      "vwap": 194.16,
      "label": "August 02, 23",
      "changeOverTime": -0.0284
    },
    {
      "date": "2023-08-01",
      "open": 197.64,
      "high": 200.07,
      "low": 196.82,
      "close": 199.48,
      "adjClose": 198.54,
      "volume": 1900300,
      "unadjustedVolume": 1900300,
      "change": 1.84,
      "changePercent": 0.93099,
      "vwap": 198.79,
      "label": "August 01, 23",
      "changeOverTime": 0.0093099
    },
    {
      "date": "2023-07-31",
      "open": 198.74,
      "high": 200.1,
      "low": 198.43,
      "close": 199.53,
      "adjClose": 198.59,
      "volume": 2091300,
      "unadjustedVolume": 2091300,
      "change": 0.79,
      "changePercent": 0.3975,
      "vwap": 199.35,
      "label": "July 31, 23",
      "changeOverTime": 0.003975
    },
    {
      "date": "2023-07-28",
      "open": 198.29,
      "high": 199.02,
      "low": 196.19,
      "close": 198.42,
      "adjClose": 197.48,
      "volume": 2883900,
      "unadjustedVolume": 2883900,
      "change": 0.13,
      "changePercent": 0.06556054,
      "vwap": 197.88,
      "label": "July 28, 23",
      "changeOverTime": 0.0006556054
    },
    {
      "date": "2023-07-27",
      "open": 195.5,
      "high": 198.1,
      "low": 193.69,
      "close": 195.45,
      "adjClose": 194.53,
      "volume": 3474600,
      "unadjustedVolume": 3474600,
      "change": -0.05,
      "changePercent": -0.02557545,
      "vwap": 195.75,
      "label": "July 27, 23",
      "changeOverTime": -0.0002557545
    },
    {
      "date": "2023-07-26",
      "open": 191.93,
      "high": 192.82,
      "low": 189.9,
      "close": 191.52,
      "adjClose": 190.61,
      "volume": 2793200,
      "unadjustedVolume": 2793200,
      "change": -0.41,
      "changePercent": -0.21362,
      "vwap": 191.41,
      "label": "July 26, 23",
      "changeOverTime": -0.0021362
    },
    {
      "date": "2023-07-25",
      "open": 193,
      "high": 196.95,
      "low": 193,
      "close": 195.66,
      "adjClose": 194.73,
      "volume": 2958700,
      "unadjustedVolume": 2958700,
      "change": 2.66,
      "changePercent": 1.38,
      "vwap": 195.2,
      "label": "July 25, 23",
      "changeOverTime": 0.0138
    },
    {
      "date": "2023-07-24",
      "open": 191.44,
      "high": 193.61,
      "low": 190.65,
      "close": 192.37,
      "adjClose": 191.46,
      "volume": 2663500,
      "unadjustedVolume": 2663500,
      "change": 0.93,
      "changePercent": 0.48579,
      "vwap": 192.21,
      "label": "July 24, 23",
      "changeOverTime": 0.0048579
    },
    {
      "date": "2023-07-21",
      "open": 191.65,
      "high": 193.65,
      "low": 190.72,
      "close": 191.96,
      "adjClose": 191.05,
      "volume": 8748400,
      "unadjustedVolume": 8748400,
      "change": 0.31,
      "changePercent": 0.16175,
      "vwap": 192.11,
      "label": "July 21, 23",
      "changeOverTime": 0.0016175
    },
    {
      "date": "2023-07-20",
      "open": 191.88,
      "high": 193.95,
      "low": 188.76,
      "close": 189.65,
      "adjClose": 188.75,
      "volume": 3991000,
      "unadjustedVolume": 3991000,
      "change": -2.23,
      "changePercent": -1.16,
      "vwap": 190.79,
      "label": "July 20, 23",
      "changeOverTime": -0.0116
    },
    {
      "date": "2023-07-19",
      "open": 197.17,
      "high": 197.4,
      "low": 195.31,
      "close": 195.79,
      "adjClose": 194.86,
      "volume": 2040800,
      "unadjustedVolume": 2040800,
      "change": -1.38,
      "changePercent": -0.6999,
      "vwap": 196.17,
      "label": "July 19, 23",
      "changeOverTime": -0.006999
    },
    {
      "date": "2023-07-18",
      "open": 194.92,
      "high": 196.81,
      "low": 193.82,
      "close": 196.5,
      "adjClose": 195.57,
      "volume": 3022900,
      "unadjustedVolume": 3022900,
      "change": 1.58,
      "changePercent": 0.81059,
      "vwap": 195.71,
      "label": "July 18, 23",
      "changeOverTime": 0.0081059
    },
    {
      "date": "2023-07-17",
      "open": 190.58,
      "high": 197.54,
      "low": 190.58,
      "close": 196.36,
      "adjClose": 195.43,
      "volume": 3249100,
      "unadjustedVolume": 3249100,
      "change": 5.78,
      "changePercent": 3.03,
      "vwap": 194.83,
      "label": "July 17, 23",
      "changeOverTime": 0.0303
    },
    {
      "date": "2023-07-14",
      "open": 197.38,
      "high": 197.39,
      "low": 191.49,
      "close": 191.97,
      "adjClose": 191.06,
      "volume": 2922100,
      "unadjustedVolume": 2922100,
      "change": -5.41,
      "changePercent": -2.74,
      "vwap": 193.62,
      "label": "July 14, 23",
      "changeOverTime": -0.0274
    },
    {
      "date": "2023-07-13",
      "open": 196.68,
      "high": 199.44,
      "low": 195.91,
      "close": 198.27,
      "adjClose": 197.33,
      "volume": 3364400,
      "unadjustedVolume": 3364400,
      "change": 1.59,
      "changePercent": 0.80842,
      "vwap": 197.87,
      "label": "July 13, 23",
      "changeOverTime": 0.0080842
    },
    {
      "date": "2023-07-12",
      "open": 193.41,
      "high": 196.05,
      "low": 192.58,
      "close": 195.4,
      "adjClose": 194.48,
      "volume": 3117600,
      "unadjustedVolume": 3117600,
      "change": 1.99,
      "changePercent": 1.03,
      "vwap": 194.68,
      "label": "July 12, 23",
      "changeOverTime": 0.0103
    },
    {
      "date": "2023-07-11",
      "open": 191.66,
      "high": 192.07,
      "low": 187.6,
      "close": 190.95,
      "adjClose": 190.05,
      "volume": 2039700,
      "unadjustedVolume": 2039700,
      "change": -0.71,
      "changePercent": -0.37045,
      "vwap": 190.21,
      "label": "July 11, 23",
      "changeOverTime": -0.0037045
    },
    {
      "date": "2023-07-10",
      "open": 185.91,
      "high": 191.09,
      "low": 185.77,
      "close": 191.05,
      "adjClose": 190.15,
      "volume": 3367200,
      "unadjustedVolume": 3367200,
      "change": 5.14,
      "changePercent": 2.76,
      "vwap": 189.3,
      "label": "July 10, 23",
      "changeOverTime": 0.0276
    },
    {
      "date": "2023-07-07",
      "open": 186.39,
      "high": 188.66,
      "low": 185.18,
      "close": 185.31,
      "adjClose": 184.43,
      "volume": 3038000,
      "unadjustedVolume": 3038000,
      "change": -1.08,
      "changePercent": -0.57943,
      "vwap": 186.38,
      "label": "July 07, 23",
      "changeOverTime": -0.0057943
    },
    {
      "date": "2023-07-06",
      "open": 186.9,
      "high": 187.96,
      "low": 184.57,
      "close": 186.19,
      "adjClose": 185.31,
      "volume": 4203800,
      "unadjustedVolume": 4203800,
      "change": -0.71,
      "changePercent": -0.37988,
      "vwap": 186.24,
      "label": "July 06, 23",
      "changeOverTime": -0.0037988
    },
    {
      "date": "2023-07-05",
      "open": 192.43,
      "high": 193.35,
      "low": 189.87,
      "close": 190,
      "adjClose": 189.1,
      "volume": 2693700,
      "unadjustedVolume": 2693700,
      "change": -2.43,
      "changePercent": -1.26,
      "vwap": 191.07,
      "label": "July 05, 23",
      "changeOverTime": -0.0126
    },
    {
      "date": "2023-07-03",
      "open": 193.98,
      "high": 196.55,
      "low": 192.27,
      "close": 194.33,
      "adjClose": 193.41,
      "volume": 1367600,
      "unadjustedVolume": 1367600,
      "change": 0.35,
      "changePercent": 0.18043,
      "vwap": 194.38,
      "label": "July 03, 23",
      "changeOverTime": 0.0018043
    },
    {
      "date": "2023-06-30",
      "open": 190.98,
      "high": 195.36,
      "low": 190.8,
      "close": 194.81,
      "adjClose": 193.89,
      "volume": 3376000,
      "unadjustedVolume": 3376000,
      "change": 3.83,
      "changePercent": 2.01,
      "vwap": 193.66,
      "label": "June 30, 23",
      "changeOverTime": 0.0201
    },
    {
      "date": "2023-06-29",
      "open": 189.8,
      "high": 190.66,
      "low": 187.6,
      "close": 189.48,
      "adjClose": 188.58,
      "volume": 2623200,
      "unadjustedVolume": 2623200,
      "change": -0.32,
      "changePercent": -0.1686,
      "vwap": 189.25,
      "label": "June 29, 23",
      "changeOverTime": -0.001686
    },
    {
      "date": "2023-06-28",
      "open": 190.02,
      "high": 191.16,
      "low": 188.57,
      "close": 189.9,
      "adjClose": 189,
      "volume": 3836400,
      "unadjustedVolume": 3836400,
      "change": -0.12,
      "changePercent": -0.06315125,
      "vwap": 189.88,
      "label": "June 28, 23",
      "changeOverTime": -0.0006315125
    },
    {
      "date": "2023-06-27",
      "open": 186.8,
      "high": 192.61,
      "low": 185.01,
      "close": 192.38,
      "adjClose": 191.47,
      "volume": 3631900,
      "unadjustedVolume": 3631900,
      "change": 5.58,
      "changePercent": 2.99,
      "vwap": 190,
      "label": "June 27, 23",
      "changeOverTime": 0.0299
    },
    {
      "date": "2023-06-26",
      "open": 187.85,
      "high": 191.63,
      "low": 186.24,
      "close": 186.34,
      "adjClose": 185.46,
      "volume": 3365800,
      "unadjustedVolume": 3365800,
      "change": -1.51,
      "changePercent": -0.80383,
      "vwap": 188.07,
      "label": "June 26, 23",
      "changeOverTime": -0.0080383
    },
    {
      "date": "2023-06-23",
      "open": 184.1,
      "high": 187.09,
      "low": 183.52,
      "close": 185.94,
      "adjClose": 185.06,
      "volume": 5021500,
      "unadjustedVolume": 5021500,
      "change": 1.84,
      "changePercent": 0.99946,
      "vwap": 185.52,
      "label": "June 23, 23",
      "changeOverTime": 0.0099946
    },
    {
      "date": "2023-06-22",
      "open": 183.88,
      "high": 186.37,
      "low": 183.23,
      "close": 186.11,
      "adjClose": 185.23,
      "volume": 2973200,
      "unadjustedVolume": 2973200,
      "change": 2.23,
      "changePercent": 1.21,
      "vwap": 185.24,
      "label": "June 22, 23",
      "changeOverTime": 0.0121
    },
    {
      "date": "2023-06-21",
      "open": 186.02,
      "high": 188.26,
      "low": 185.34,
      "close": 185.44,
      "adjClose": 184.56,
      "volume": 2941300,
      "unadjustedVolume": 2941300,
      "change": -0.58,
      "changePercent": -0.31179,
      "vwap": 186.35,
      "label": "June 21, 23",
      "changeOverTime": -0.0031179
    },
    {
      "date": "2023-06-20",
      "open": 187,
      "high": 189,
      "low": 185.4,
      "close": 187.98,
      "adjClose": 187.09,
      "volume": 2663500,
      "unadjustedVolume": 2663500,
      "change": 0.98,
      "changePercent": 0.52406,
      "vwap": 187.46,
      "label": "June 20, 23",
      "changeOverTime": 0.0052406
    },
    {
      "date": "2023-06-16",
      "open": 190.49,
      "high": 191.78,
      "low": 187.75,
      "close": 188.36,
      "adjClose": 187.47,
      "volume": 6889200,
      "unadjustedVolume": 6889200,
      "change": -2.13,
      "changePercent": -1.12,
      "vwap": 189.3,
      "label": "June 16, 23",
      "changeOverTime": -0.0112
    },
    {
      "date": "2023-06-15",
      "open": 190.78,
      "high": 191.89,
      "low": 189.45,
      "close": 189.66,
      "adjClose": 188.76,
      "volume": 3414400,
      "unadjustedVolume": 3414400,
      "change": -1.12,
      "changePercent": -0.58706,
      "vwap": 190.33,
      "label": "June 15, 23",
      "changeOverTime": -0.0058706
    },
    {
      "date": "2023-06-14",
      "open": 192.62,
      "high": 193.97,
      "low": 189.86,
      "close": 191.89,
      "adjClose": 190.98,
      "volume": 4061300,
      "unadjustedVolume": 4061300,
      "change": -0.73,
      "changePercent": -0.37898,
      "vwap": 191.91,
      "label": "June 14, 23",
      "changeOverTime": -0.0037898
    },
    {
      "date": "2023-06-13",
      "open": 190.34,
      "high": 192.54,
      "low": 189.42,
      "close": 192.37,
      "adjClose": 191.46,
      "volume": 3827900,
      "unadjustedVolume": 3827900,
      "change": 2.03,
      "changePercent": 1.07,
      "vwap": 191.44,
      "label": "June 13, 23",
      "changeOverTime": 0.0107
    },
    {
      "date": "2023-06-12",
      "open": 185,
      "high": 187.96,
      "low": 184.71,
      "close": 187.66,
      "adjClose": 186.77,
      "volume": 3845700,
      "unadjustedVolume": 3845700,
      "change": 2.66,
      "changePercent": 1.44,
      "vwap": 186.78,
      "label": "June 12, 23",
      "changeOverTime": 0.0144
    },
    {
      "date": "2023-06-09",
      "open": 183.27,
      "high": 185.89,
      "low": 181.08,
      "close": 182.46,
      "adjClose": 181.6,
      "volume": 3164500,
      "unadjustedVolume": 3164500,
      "change": -0.81,
      "changePercent": -0.44197,
      "vwap": 183.14,
      "label": "June 09, 23",
      "changeOverTime": -0.0044197
    },
    {
      "date": "2023-06-08",
      "open": 181.44,
      "high": 182.54,
      "low": 180.05,
      "close": 181.68,
      "adjClose": 180.82,
      "volume": 2995000,
      "unadjustedVolume": 2995000,
      "change": 0.24,
      "changePercent": 0.13228,
      "vwap": 181.42,
      "label": "June 08, 23",
      "changeOverTime": 0.0013228
    }
  ]
}