{
  "symbol": "ADP",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 231.5,
      "high": 232.72,
      "low": 229.4,
      "close": 229.99,
      "adjClose": 229.99,
      "volume": 1672304,
      "unadjustedVolume": 1554797,
      "change": -1.51,
      "changePercent": -0.65227,
      "vwap": 230.28,
      "label": "December 07, 23",
      "changeOverTime": -0.0065227
    },
    {
      "date": "2023-12-06",
      "open": 232.19,
      "high": 232.99,
      "low": 230.225,
      "close": 232.35,
      "adjClose": 232.35,
      "volume": 1676916,
      "unadjustedVolume": 1676900,
      "change": 0.16,
      "changePercent": 0.06890908,
      "vwap": 231.82,
      "label": "December 06, 23",
      "changeOverTime": 0.0006890908
    },
    {
      "date": "2023-12-05",
      "open": 232.53,
      "high": 232.885,
      "low": 229.86,
      "close": 231.56,
      "adjClose": 231.56,
      "volume": 1665991,
      "unadjustedVolume": 1665900,
      "change": -0.97,
      "changePercent": -0.41715,
      "vwap": 231.71,
      "label": "December 05, 23",
      "changeOverTime": -0.0041715
    },
    {
      "date": "2023-12-04",
      "open": 231.4,
      "high": 233.29,
      "low": 231.17,
      "close": 232.58,
      "adjClose": 232.58,
      "volume": 2795076,
      "unadjustedVolume": 2795100,
      "change": 1.18,
      "changePercent": 0.50994,
      "vwap": 232.35,
      "label": "December 04, 23",
      "changeOverTime": 0.0050994
    },
    {
      "date": "2023-12-01",
      "open": 229.64,
      "high": 233.31,
      "low": 229.23,
      "close": 232.94,
      "adjClose": 232.94,
      "volume": 1647754,
      "unadjustedVolume": 1647700,
      "change": 3.3,
      "changePercent": 1.44,
      "vwap": 232.46,
      "label": "December 01, 23",
      "changeOverTime": 0.0144
    },
    {
      "date": "2023-11-30",
      "open": 229.5,
      "high": 230,
      "low": 227.48,
      "close": 229.92,
      "adjClose": 229.92,
      "volume": 4351881,
      "unadjustedVolume": 4351800,
      "change": 0.42,
      "changePercent": 0.18301,
      "vwap": 229.53,
      "label": "November 30, 23",
      "changeOverTime": 0.0018301
    },
    {
      "date": "2023-11-29",
      "open": 229.84,
      "high": 231.055,
      "low": 228.84,
      "close": 229.16,
      "adjClose": 229.16,
      "volume": 1291161,
      "unadjustedVolume": 1291200,
      "change": -0.68,
      "changePercent": -0.29586,
      "vwap": 229.72,
      "label": "November 29, 23",
      "changeOverTime": -0.0029586
    },
    {
      "date": "2023-11-28",
      "open": 229.41,
      "high": 230.29,
      "low": 228.435,
      "close": 228.99,
      "adjClose": 228.99,
      "volume": 1162303,
      "unadjustedVolume": 1162300,
      "change": -0.42,
      "changePercent": -0.18308,
      "vwap": 229.13,
      "label": "November 28, 23",
      "changeOverTime": -0.0018308
    },
    {
      "date": "2023-11-27",
      "open": 230.2,
      "high": 230.37,
      "low": 228.185,
      "close": 229.16,
      "adjClose": 229.16,
      "volume": 1551615,
      "unadjustedVolume": 1551600,
      "change": -1.04,
      "changePercent": -0.45178,
      "vwap": 229,
      "label": "November 27, 23",
      "changeOverTime": -0.0045178
    },
    {
      "date": "2023-11-24",
      "open": 231.52,
      "high": 231.98,
      "low": 229.1,
      "close": 230.66,
      "adjClose": 230.66,
      "volume": 659835,
      "unadjustedVolume": 659800,
      "change": -0.86,
      "changePercent": -0.37146,
      "vwap": 230.19,
      "label": "November 24, 23",
      "changeOverTime": -0.0037146
    },
    {
      "date": "2023-11-22",
      "open": 232.7,
      "high": 233.75,
      "low": 229.8,
      "close": 231.15,
      "adjClose": 231.15,
      "volume": 1439226,
      "unadjustedVolume": 1439200,
      "change": -1.55,
      "changePercent": -0.66609,
      "vwap": 231.01,
      "label": "November 22, 23",
      "changeOverTime": -0.0066609
    },
    {
      "date": "2023-11-21",
      "open": 231.81,
      "high": 232.145,
      "low": 230.065,
      "close": 231.21,
      "adjClose": 231.21,
      "volume": 1715590,
      "unadjustedVolume": 1715600,
      "change": -0.6,
      "changePercent": -0.25883,
      "vwap": 230.86,
      "label": "November 21, 23",
      "changeOverTime": -0.0025883
    },
    {
      "date": "2023-11-20",
      "open": 228.64,
      "high": 232.44,
      "low": 228.4417,
      "close": 231.71,
      "adjClose": 231.71,
      "volume": 1404003,
      "unadjustedVolume": 1403700,
      "change": 3.07,
      "changePercent": 1.34,
      "vwap": 231.2,
      "label": "November 20, 23",
      "changeOverTime": 0.0134
    },
    {
      "date": "2023-11-17",
      "open": 230.96,
      "high": 230.96,
      "low": 228,
      "close": 229.39,
      "adjClose": 229.39,
      "volume": 1664621,
      "unadjustedVolume": 1664600,
      "change": -1.57,
      "changePercent": -0.67977,
      "vwap": 229.35,
      "label": "November 17, 23",
      "changeOverTime": -0.0067977
    },
    {
      "date": "2023-11-16",
      "open": 231.71,
      "high": 233.3,
      "low": 227.25,
      "close": 229.91,
      "adjClose": 229.91,
      "volume": 1588382,
      "unadjustedVolume": 1588400,
      "change": -1.8,
      "changePercent": -0.77683,
      "vwap": 229.43,
      "label": "November 16, 23",
      "changeOverTime": -0.0077683
    },
    {
      "date": "2023-11-15",
      "open": 230.44,
      "high": 232.48,
      "low": 230.13,
      "close": 230.46,
      "adjClose": 230.46,
      "volume": 1553667,
      "unadjustedVolume": 1553600,
      "change": 0.02,
      "changePercent": 0.00867905,
      "vwap": 230.97,
      "label": "November 15, 23",
      "changeOverTime": 0.0000867905
    },
    {
      "date": "2023-11-14",
      "open": 229.64,
      "high": 231.22,
      "low": 228.775,
      "close": 230.42,
      "adjClose": 230.42,
      "volume": 1297554,
      "unadjustedVolume": 1297600,
      "change": 0.78,
      "changePercent": 0.33966,
      "vwap": 230.31,
      "label": "November 14, 23",
      "changeOverTime": 0.0033966
    },
    {
      "date": "2023-11-13",
      "open": 227.45,
      "high": 227.53,
      "low": 226.09,
      "close": 226.35,
      "adjClose": 226.35,
      "volume": 1229205,
      "unadjustedVolume": 1229200,
      "change": -1.1,
      "changePercent": -0.48362,
      "vwap": 226.63,
      "label": "November 13, 23",
      "changeOverTime": -0.0048362
    },
    {
      "date": "2023-11-10",
      "open": 228.12,
      "high": 229.19,
      "low": 226.34,
      "close": 228.49,
      "adjClose": 228.49,
      "volume": 1429552,
      "unadjustedVolume": 1429600,
      "change": 0.37,
      "changePercent": 0.1622,
      "vwap": 228.23,
      "label": "November 10, 23",
      "changeOverTime": 0.001622
    },
    {
      "date": "2023-11-09",
      "open": 226.43,
      "high": 227.11,
      "low": 225.38,
      "close": 226.52,
      "adjClose": 226.52,
      "volume": 1513242,
      "unadjustedVolume": 1513200,
      "change": 0.09,
      "changePercent": 0.03974738,
      "vwap": 226.38,
      "label": "November 09, 23",
      "changeOverTime": 0.0003974738
    },
    {
      "date": "2023-11-08",
      "open": 224.06,
      "high": 226.47,
      "low": 223.28,
      "close": 225.48,
      "adjClose": 225.48,
      "volume": 1389184,
      "unadjustedVolume": 1389200,
      "change": 1.42,
      "changePercent": 0.63376,
      "vwap": 225.46,
      "label": "November 08, 23",
      "changeOverTime": 0.0063376
    },
    {
      "date": "2023-11-07",
      "open": 221.02,
      "high": 223.41,
      "low": 219.21,
      "close": 222.25,
      "adjClose": 222.25,
      "volume": 1668398,
      "unadjustedVolume": 1668400,
      "change": 1.23,
      "changePercent": 0.55651,
      "vwap": 222.05,
      "label": "November 07, 23",
      "changeOverTime": 0.0055651
    },
    {
      "date": "2023-11-06",
      "open": 219.43,
      "high": 220.96,
      "low": 218.63,
      "close": 220.54,
      "adjClose": 220.54,
      "volume": 1127068,
      "unadjustedVolume": 1127100,
      "change": 1.11,
      "changePercent": 0.50586,
      "vwap": 219.87,
      "label": "November 06, 23",
      "changeOverTime": 0.0050586
    },
    {
      "date": "2023-11-03",
      "open": 221.03,
      "high": 222.315,
      "low": 216.42,
      "close": 219.31,
      "adjClose": 219.31,
      "volume": 2455292,
      "unadjustedVolume": 2455300,
      "change": -1.72,
      "changePercent": -0.77817,
      "vwap": 218.63,
      "label": "November 03, 23",
      "changeOverTime": -0.0077817
    },
    {
      "date": "2023-11-02",
      "open": 211.63,
      "high": 218.75,
      "low": 211.52,
      "close": 218.56,
      "adjClose": 218.56,
      "volume": 2262700,
      "unadjustedVolume": 2262700,
      "change": 6.93,
      "changePercent": 3.27,
      "vwap": 217.37,
      "label": "November 02, 23",
      "changeOverTime": 0.0327
    },
    {
      "date": "2023-11-01",
      "open": 215,
      "high": 215,
      "low": 205.53,
      "close": 210.37,
      "adjClose": 210.37,
      "volume": 3416665,
      "unadjustedVolume": 3416600,
      "change": -4.63,
      "changePercent": -2.15,
      "vwap": 209.35,
      "label": "November 01, 23",
      "changeOverTime": -0.0215
    },
    {
      "date": "2023-10-31",
      "open": 216.67,
      "high": 218.95,
      "low": 215.25,
      "close": 218.22,
      "adjClose": 218.22,
      "volume": 2557198,
      "unadjustedVolume": 2557200,
      "change": 1.55,
      "changePercent": 0.71537,
      "vwap": 217.97,
      "label": "October 31, 23",
      "changeOverTime": 0.0071537
    },
    {
      "date": "2023-10-30",
      "open": 215.68,
      "high": 217.11,
      "low": 213.26,
      "close": 216.08,
      "adjClose": 216.08,
      "volume": 1704174,
      "unadjustedVolume": 1704200,
      "change": 0.4,
      "changePercent": 0.18546,
      "vwap": 215.72,
      "label": "October 30, 23",
      "changeOverTime": 0.0018546
    },
    {
      "date": "2023-10-27",
      "open": 218.33,
      "high": 218.58,
      "low": 213.9,
      "close": 214.84,
      "adjClose": 214.84,
      "volume": 2070197,
      "unadjustedVolume": 2070000,
      "change": -3.49,
      "changePercent": -1.6,
      "vwap": 215.68,
      "label": "October 27, 23",
      "changeOverTime": -0.016
    },
    {
      "date": "2023-10-26",
      "open": 218.3,
      "high": 222.46,
      "low": 217.12,
      "close": 218.84,
      "adjClose": 218.84,
      "volume": 2603919,
      "unadjustedVolume": 2603800,
      "change": 0.54,
      "changePercent": 0.24737,
      "vwap": 220.34,
      "label": "October 26, 23",
      "changeOverTime": 0.0024737
    },
    {
      "date": "2023-10-25",
      "open": 229.65,
      "high": 230.06,
      "low": 217,
      "close": 218.33,
      "adjClose": 218.33,
      "volume": 4914408,
      "unadjustedVolume": 4914400,
      "change": -11.32,
      "changePercent": -4.93,
      "vwap": 219.42,
      "label": "October 25, 23",
      "changeOverTime": -0.0493
    },
    {
      "date": "2023-10-24",
      "open": 241.01,
      "high": 242.58,
      "low": 237.92,
      "close": 240.45,
      "adjClose": 240.45,
      "volume": 1562079,
      "unadjustedVolume": 1562100,
      "change": -0.56,
      "changePercent": -0.23236,
      "vwap": 240.28,
      "label": "October 24, 23",
      "changeOverTime": -0.0023236
    },
    {
      "date": "2023-10-23",
      "open": 241.68,
      "high": 243.63,
      "low": 240.82,
      "close": 241.16,
      "adjClose": 241.16,
      "volume": 1162505,
      "unadjustedVolume": 1162400,
      "change": -0.52,
      "changePercent": -0.21516,
      "vwap": 242.09,
      "label": "October 23, 23",
      "changeOverTime": -0.0021516
    },
    {
      "date": "2023-10-20",
      "open": 246.3,
      "high": 246.6,
      "low": 241.45,
      "close": 241.68,
      "adjClose": 241.68,
      "volume": 1562208,
      "unadjustedVolume": 1562200,
      "change": -4.62,
      "changePercent": -1.88,
      "vwap": 242.85,
      "label": "October 20, 23",
      "changeOverTime": -0.0188
    },
    {
      "date": "2023-10-19",
      "open": 248.08,
      "high": 249.5,
      "low": 245.64,
      "close": 246.08,
      "adjClose": 246.08,
      "volume": 1156833,
      "unadjustedVolume": 1156800,
      "change": -2,
      "changePercent": -0.80619,
      "vwap": 246.67,
      "label": "October 19, 23",
      "changeOverTime": -0.0080619
    },
    {
      "date": "2023-10-18",
      "open": 249.57,
      "high": 250.34,
      "low": 247.85,
      "close": 248.26,
      "adjClose": 248.26,
      "volume": 1074973,
      "unadjustedVolume": 1074800,
      "change": -1.31,
      "changePercent": -0.5249,
      "vwap": 248.75,
      "label": "October 18, 23",
      "changeOverTime": -0.005249
    },
    {
      "date": "2023-10-17",
      "open": 250.4,
      "high": 250.41,
      "low": 248.0512,
      "close": 249.33,
      "adjClose": 249.33,
      "volume": 1054633,
      "unadjustedVolume": 1054600,
      "change": -1.07,
      "changePercent": -0.42732,
      "vwap": 249.31,
      "label": "October 17, 23",
      "changeOverTime": -0.0042732
    },
    {
      "date": "2023-10-16",
      "open": 248.91,
      "high": 250.11,
      "low": 247.67,
      "close": 249.26,
      "adjClose": 249.26,
      "volume": 1037942,
      "unadjustedVolume": 1037900,
      "change": 0.35,
      "changePercent": 0.14061,
      "vwap": 249.34,
      "label": "October 16, 23",
      "changeOverTime": 0.0014061
    },
    {
      "date": "2023-10-13",
      "open": 248.5,
      "high": 249.54,
      "low": 245.34,
      "close": 247.5,
      "adjClose": 247.5,
      "volume": 1443827,
      "unadjustedVolume": 1443800,
      "change": -1,
      "changePercent": -0.40241,
      "vwap": 247.03,
      "label": "October 13, 23",
      "changeOverTime": -0.0040241
    },
    {
      "date": "2023-10-12",
      "open": 250.61,
      "high": 250.815,
      "low": 246.3,
      "close": 247.65,
      "adjClose": 247.65,
      "volume": 1400815,
      "unadjustedVolume": 1400800,
      "change": -2.96,
      "changePercent": -1.18,
      "vwap": 247.85,
      "label": "October 12, 23",
      "changeOverTime": -0.0118
    },
    {
      "date": "2023-10-11",
      "open": 249.66,
      "high": 249.92,
      "low": 247.42,
      "close": 249.46,
      "adjClose": 249.46,
      "volume": 1134373,
      "unadjustedVolume": 1134400,
      "change": -0.2,
      "changePercent": -0.08010895,
      "vwap": 249.03,
      "label": "October 11, 23",
      "changeOverTime": -0.0008010895
    },
    {
      "date": "2023-10-10",
      "open": 250.18,
      "high": 251.3,
      "low": 247.69,
      "close": 249.15,
      "adjClose": 249.15,
      "volume": 1648895,
      "unadjustedVolume": 1648900,
      "change": -1.03,
      "changePercent": -0.4117,
      "vwap": 249.45,
      "label": "October 10, 23",
      "changeOverTime": -0.004117
    },
    {
      "date": "2023-10-09",
      "open": 245.78,
      "high": 250.42,
      "low": 245.3,
      "close": 250.18,
      "adjClose": 250.18,
      "volume": 1022850,
      "unadjustedVolume": 1022800,
      "change": 4.4,
      "changePercent": 1.79,
      "vwap": 249.08,
      "label": "October 09, 23",
      "changeOverTime": 0.0179
    },
    {
      "date": "2023-10-06",
      "open": 242.15,
      "high": 247.65,
      "low": 240.275,
      "close": 246.38,
      "adjClose": 246.38,
      "volume": 1574943,
      "unadjustedVolume": 1574900,
      "change": 4.23,
      "changePercent": 1.75,
      "vwap": 245.84,
      "label": "October 06, 23",
      "changeOverTime": 0.0175
    },
    {
      "date": "2023-10-05",
      "open": 244.51,
      "high": 244.92,
      "low": 241.1001,
      "close": 243.36,
      "adjClose": 243.36,
      "volume": 935328,
      "unadjustedVolume": 935300,
      "change": -1.15,
      "changePercent": -0.47033,
      "vwap": 243.05,
      "label": "October 05, 23",
      "changeOverTime": -0.0047033
    },
    {
      "date": "2023-10-04",
      "open": 241.29,
      "high": 244.35,
      "low": 239.88,
      "close": 243.98,
      "adjClose": 243.98,
      "volume": 1388645,
      "unadjustedVolume": 1388600,
      "change": 2.69,
      "changePercent": 1.11,
      "vwap": 243.02,
      "label": "October 04, 23",
      "changeOverTime": 0.0111
    },
    {
      "date": "2023-10-03",
      "open": 238.91,
      "high": 240.555,
      "low": 238.28,
      "close": 240.42,
      "adjClose": 240.42,
      "volume": 1216614,
      "unadjustedVolume": 1216600,
      "change": 1.51,
      "changePercent": 0.63204,
      "vwap": 239.81,
      "label": "October 03, 23",
      "changeOverTime": 0.0063204
    },
    {
      "date": "2023-10-02",
      "open": 240.58,
      "high": 240.95,
      "low": 238.045,
      "close": 239.37,
      "adjClose": 239.37,
      "volume": 1206402,
      "unadjustedVolume": 1206400,
      "change": -1.21,
      "changePercent": -0.50295,
      "vwap": 239.28,
      "label": "October 02, 23",
      "changeOverTime": -0.0050295
    },
    {
      "date": "2023-09-29",
      "open": 244,
      "high": 244,
      "low": 239.63,
      "close": 240.58,
      "adjClose": 240.58,
      "volume": 1337015,
      "unadjustedVolume": 1337000,
      "change": -3.42,
      "changePercent": -1.4,
      "vwap": 241.06,
      "label": "September 29, 23",
      "changeOverTime": -0.014
    },
    {
      "date": "2023-09-28",
      "open": 242.29,
      "high": 244.4,
      "low": 241.86,
      "close": 243.31,
      "adjClose": 243.31,
      "volume": 1391030,
      "unadjustedVolume": 1391000,
      "change": 1.02,
      "changePercent": 0.42098,
      "vwap": 243.24,
      "label": "September 28, 23",
      "changeOverTime": 0.0042098
    },
    {
      "date": "2023-09-27",
      "open": 238,
      "high": 243.6,
      "low": 236.83,
      "close": 242.63,
      "adjClose": 242.63,
      "volume": 2256253,
      "unadjustedVolume": 2256300,
      "change": 4.63,
      "changePercent": 1.95,
      "vwap": 241.75,
      "label": "September 27, 23",
      "changeOverTime": 0.0195
    },
    {
      "date": "2023-09-26",
      "open": 238.79,
      "high": 239.31,
      "low": 236.13,
      "close": 237.24,
      "adjClose": 237.24,
      "volume": 1557661,
      "unadjustedVolume": 1557700,
      "change": -1.55,
      "changePercent": -0.64911,
      "vwap": 237.35,
      "label": "September 26, 23",
      "changeOverTime": -0.0064911
    },
    {
      "date": "2023-09-25",
      "open": 239.86,
      "high": 240.53,
      "low": 238.04,
      "close": 240.02,
      "adjClose": 240.02,
      "volume": 1077206,
      "unadjustedVolume": 1077200,
      "change": 0.16,
      "changePercent": 0.06670558,
      "vwap": 239.39,
      "label": "September 25, 23",
      "changeOverTime": 0.0006670558
    },
    {
      "date": "2023-09-22",
      "open": 237.62,
      "high": 240.93,
      "low": 237.62,
      "close": 239.35,
      "adjClose": 239.35,
      "volume": 1026176,
      "unadjustedVolume": 1026200,
      "change": 1.73,
      "changePercent": 0.72805,
      "vwap": 239.61,
      "label": "September 22, 23",
      "changeOverTime": 0.0072805
    },
    {
      "date": "2023-09-21",
      "open": 242.63,
      "high": 243.09,
      "low": 238.6153,
      "close": 238.72,
      "adjClose": 238.72,
      "volume": 1260127,
      "unadjustedVolume": 1260100,
      "change": -3.91,
      "changePercent": -1.61,
      "vwap": 239.79,
      "label": "September 21, 23",
      "changeOverTime": -0.0161
    },
    {
      "date": "2023-09-20",
      "open": 247.21,
      "high": 247.21,
      "low": 243.8,
      "close": 243.865,
      "adjClose": 243.87,
      "volume": 1364956,
      "unadjustedVolume": 1364700,
      "change": -3.345,
      "changePercent": -1.35,
      "vwap": 244.75,
      "label": "September 20, 23",
      "changeOverTime": -0.0135
    },
    {
      "date": "2023-09-19",
      "open": 246.44,
      "high": 247.05,
      "low": 243.97,
      "close": 245.84,
      "adjClose": 245.84,
      "volume": 1030736,
      "unadjustedVolume": 1030700,
      "change": -0.6,
      "changePercent": -0.24347,
      "vwap": 245.41,
      "label": "September 19, 23",
      "changeOverTime": -0.0024347
    },
    {
      "date": "2023-09-18",
      "open": 246.16,
      "high": 248.14,
      "low": 245.7001,
      "close": 247.28,
      "adjClose": 247.28,
      "volume": 1218486,
      "unadjustedVolume": 1218500,
      "change": 1.12,
      "changePercent": 0.45499,
      "vwap": 247.26,
      "label": "September 18, 23",
      "changeOverTime": 0.0045499
    },
    {
      "date": "2023-09-15",
      "open": 248.44,
      "high": 248.91,
      "low": 244.69,
      "close": 245.31,
      "adjClose": 245.31,
      "volume": 2898762,
      "unadjustedVolume": 2898800,
      "change": -3.13,
      "changePercent": -1.26,
      "vwap": 246.3,
      "label": "September 15, 23",
      "changeOverTime": -0.0126
    },
    {
      "date": "2023-09-14",
      "open": 248.43,
      "high": 248.74,
      "low": 246.35,
      "close": 248.29,
      "adjClose": 248.29,
      "volume": 1350163,
      "unadjustedVolume": 1350200,
      "change": -0.14,
      "changePercent": -0.0563539,
      "vwap": 248.03,
      "label": "September 14, 23",
      "changeOverTime": -0.000563539
    },
    {
      "date": "2023-09-13",
      "open": 247.44,
      "high": 249.13,
      "low": 246.95,
      "close": 247.81,
      "adjClose": 247.81,
      "volume": 1364383,
      "unadjustedVolume": 1364400,
      "change": 0.37,
      "changePercent": 0.14953,
      "vwap": 247.97,
      "label": "September 13, 23",
      "changeOverTime": 0.0014953
    },
    {
      "date": "2023-09-12",
      "open": 247.05,
      "high": 248.675,
      "low": 246.9,
      "close": 248.02,
      "adjClose": 248.02,
      "volume": 1303361,
      "unadjustedVolume": 1303300,
      "change": 0.97,
      "changePercent": 0.39263,
      "vwap": 247.97,
      "label": "September 12, 23",
      "changeOverTime": 0.0039263
    },
    {
      "date": "2023-09-11",
      "open": 249.28,
      "high": 249.89,
      "low": 246.89,
      "close": 248.2,
      "adjClose": 248.2,
      "volume": 1297186,
      "unadjustedVolume": 1297200,
      "change": -1.08,
      "changePercent": -0.43325,
      "vwap": 248.1,
      "label": "September 11, 23",
      "changeOverTime": -0.0043325
    },
    {
      "date": "2023-09-08",
      "open": 251.28,
      "high": 251.39,
      "low": 248.86,
      "close": 249.37,
      "adjClose": 249.37,
      "volume": 1191044,
      "unadjustedVolume": 1191000,
      "change": -1.91,
      "changePercent": -0.76011,
      "vwap": 249.74,
      "label": "September 08, 23",
      "changeOverTime": -0.0076011
    },
    {
      "date": "2023-09-07",
      "open": 250.81,
      "high": 251.5865,
      "low": 249.805,
      "close": 250.12,
      "adjClose": 250.12,
      "volume": 1021596,
      "unadjustedVolume": 1021600,
      "change": -0.69,
      "changePercent": -0.27511,
      "vwap": 250.3,
      "label": "September 07, 23",
      "changeOverTime": -0.0027511
    },
    {
      "date": "2023-09-06",
      "open": 252.58,
      "high": 252.67,
      "low": 249.9,
      "close": 251.05,
      "adjClose": 249.8,
      "volume": 1311207,
      "unadjustedVolume": 1311000,
      "change": -1.53,
      "changePercent": -0.60575,
      "vwap": 251.04,
      "label": "September 06, 23",
      "changeOverTime": -0.0060575
    },
    {
      "date": "2023-09-05",
      "open": 254.88,
      "high": 255.57,
      "low": 250.32,
      "close": 252.85,
      "adjClose": 251.59,
      "volume": 1616460,
      "unadjustedVolume": 1616500,
      "change": -2.03,
      "changePercent": -0.79645,
      "vwap": 252.99,
      "label": "September 05, 23",
      "changeOverTime": -0.0079645
    },
    {
      "date": "2023-09-01",
      "open": 254.79,
      "high": 256.76,
      "low": 254.05,
      "close": 255.75,
      "adjClose": 254.48,
      "volume": 1484201,
      "unadjustedVolume": 1491300,
      "change": 0.96,
      "changePercent": 0.37678,
      "vwap": 255.16,
      "label": "September 01, 23",
      "changeOverTime": 0.0037678
    },
    {
      "date": "2023-08-31",
      "open": 255.85,
      "high": 256.43,
      "low": 254,
      "close": 254.61,
      "adjClose": 253.34,
      "volume": 2400100,
      "unadjustedVolume": 2400100,
      "change": -1.24,
      "changePercent": -0.48466,
      "vwap": 255.01,
      "label": "August 31, 23",
      "changeOverTime": -0.0048466
    },
    {
      "date": "2023-08-30",
      "open": 254.78,
      "high": 256.19,
      "low": 253.64,
      "close": 254.93,
      "adjClose": 253.66,
      "volume": 1587500,
      "unadjustedVolume": 1587500,
      "change": 0.15,
      "changePercent": 0.05887432,
      "vwap": 254.92,
      "label": "August 30, 23",
      "changeOverTime": 0.0005887432
    },
    {
      "date": "2023-08-29",
      "open": 253.88,
      "high": 255.6,
      "low": 252.94,
      "close": 254.35,
      "adjClose": 253.08,
      "volume": 1139600,
      "unadjustedVolume": 1139600,
      "change": 0.47,
      "changePercent": 0.18513,
      "vwap": 254.3,
      "label": "August 29, 23",
      "changeOverTime": 0.0018513
    },
    {
      "date": "2023-08-28",
      "open": 254.9,
      "high": 255.78,
      "low": 253.34,
      "close": 254.39,
      "adjClose": 253.12,
      "volume": 813600,
      "unadjustedVolume": 813600,
      "change": -0.51,
      "changePercent": -0.20008,
      "vwap": 254.5,
      "label": "August 28, 23",
      "changeOverTime": -0.0020008
    },
    {
      "date": "2023-08-25",
      "open": 251.37,
      "high": 254.15,
      "low": 250.63,
      "close": 253.05,
      "adjClose": 251.79,
      "volume": 1039500,
      "unadjustedVolume": 1039500,
      "change": 1.68,
      "changePercent": 0.66834,
      "vwap": 252.61,
      "label": "August 25, 23",
      "changeOverTime": 0.0066834
    },
    {
      "date": "2023-08-24",
      "open": 251.87,
      "high": 253.63,
      "low": 249.68,
      "close": 249.8,
      "adjClose": 248.56,
      "volume": 1132600,
      "unadjustedVolume": 1132600,
      "change": -2.07,
      "changePercent": -0.82185,
      "vwap": 251.04,
      "label": "August 24, 23",
      "changeOverTime": -0.0082185
    },
    {
      "date": "2023-08-23",
      "open": 250.13,
      "high": 251.52,
      "low": 249.86,
      "close": 250.92,
      "adjClose": 249.67,
      "volume": 1027800,
      "unadjustedVolume": 1027800,
      "change": 0.79,
      "changePercent": 0.31584,
      "vwap": 250.77,
      "label": "August 23, 23",
      "changeOverTime": 0.0031584
    },
    {
      "date": "2023-08-22",
      "open": 250.88,
      "high": 252.03,
      "low": 248.91,
      "close": 249.53,
      "adjClose": 248.29,
      "volume": 926100,
      "unadjustedVolume": 926100,
      "change": -1.35,
      "changePercent": -0.53811,
      "vwap": 250.16,
      "label": "August 22, 23",
      "changeOverTime": -0.0053811
    },
    {
      "date": "2023-08-21",
      "open": 250.37,
      "high": 252.34,
      "low": 249.91,
      "close": 251.11,
      "adjClose": 249.86,
      "volume": 1205300,
      "unadjustedVolume": 1205300,
      "change": 0.74,
      "changePercent": 0.29556,
      "vwap": 251.12,
      "label": "August 21, 23",
      "changeOverTime": 0.0029556
    },
    {
      "date": "2023-08-18",
      "open": 249.16,
      "high": 251.76,
      "low": 248.63,
      "close": 251.05,
      "adjClose": 249.8,
      "volume": 2044300,
      "unadjustedVolume": 2044300,
      "change": 1.89,
      "changePercent": 0.75855,
      "vwap": 250.48,
      "label": "August 18, 23",
      "changeOverTime": 0.0075855
    },
    {
      "date": "2023-08-17",
      "open": 252.43,
      "high": 252.84,
      "low": 249.44,
      "close": 250.28,
      "adjClose": 249.03,
      "volume": 1394500,
      "unadjustedVolume": 1394500,
      "change": -2.15,
      "changePercent": -0.85172,
      "vwap": 250.85,
      "label": "August 17, 23",
      "changeOverTime": -0.0085172
    },
    {
      "date": "2023-08-16",
      "open": 250.92,
      "high": 252.98,
      "low": 250.35,
      "close": 250.9,
      "adjClose": 249.65,
      "volume": 1275300,
      "unadjustedVolume": 1275300,
      "change": -0.02,
      "changePercent": -0.00797067,
      "vwap": 251.41,
      "label": "August 16, 23",
      "changeOverTime": -0.0000797067
    },
    {
      "date": "2023-08-15",
      "open": 250.77,
      "high": 252.23,
      "low": 250.12,
      "close": 250.97,
      "adjClose": 249.72,
      "volume": 1092800,
      "unadjustedVolume": 1092800,
      "change": 0.2,
      "changePercent": 0.07975436,
      "vwap": 251.11,
      "label": "August 15, 23",
      "changeOverTime": 0.0007975436
    },
    {
      "date": "2023-08-14",
      "open": 253.15,
      "high": 254.31,
      "low": 250.99,
      "close": 251.96,
      "adjClose": 250.71,
      "volume": 1113200,
      "unadjustedVolume": 1113200,
      "change": -1.19,
      "changePercent": -0.47008,
      "vwap": 252.42,
      "label": "August 14, 23",
      "changeOverTime": -0.0047008
    },
    {
      "date": "2023-08-11",
      "open": 250.26,
      "high": 253.37,
      "low": 250.08,
      "close": 252.82,
      "adjClose": 251.56,
      "volume": 926400,
      "unadjustedVolume": 926400,
      "change": 2.56,
      "changePercent": 1.02,
      "vwap": 252.09,
      "label": "August 11, 23",
      "changeOverTime": 0.0102
    },
    {
      "date": "2023-08-10",
      "open": 251.67,
      "high": 254.13,
      "low": 249.78,
      "close": 250.56,
      "adjClose": 249.31,
      "volume": 1153700,
      "unadjustedVolume": 1153700,
      "change": -1.11,
      "changePercent": -0.44105,
      "vwap": 251.49,
      "label": "August 10, 23",
      "changeOverTime": -0.0044105
    },
    {
      "date": "2023-08-09",
      "open": 248.8,
      "high": 251.3,
      "low": 248.31,
      "close": 250.31,
      "adjClose": 249.06,
      "volume": 1145000,
      "unadjustedVolume": 1145000,
      "change": 1.51,
      "changePercent": 0.60691,
      "vwap": 249.97,
      "label": "August 09, 23",
      "changeOverTime": 0.0060691
    },
    {
      "date": "2023-08-08",
      "open": 249.49,
      "high": 250.7,
      "low": 247.26,
      "close": 248.34,
      "adjClose": 247.1,
      "volume": 1068600,
      "unadjustedVolume": 1068600,
      "change": -1.15,
      "changePercent": -0.46094,
      "vwap": 248.77,
      "label": "August 08, 23",
      "changeOverTime": -0.0046094
    },
    {
      "date": "2023-08-07",
      "open": 246.89,
      "high": 251.02,
      "low": 246.38,
      "close": 250.82,
      "adjClose": 249.57,
      "volume": 1266800,
      "unadjustedVolume": 1266800,
      "change": 3.93,
      "changePercent": 1.59,
      "vwap": 249.41,
      "label": "August 07, 23",
      "changeOverTime": 0.0159
    },
    {
      "date": "2023-08-04",
      "open": 249.07,
      "high": 249.26,
      "low": 245.37,
      "close": 245.76,
      "adjClose": 244.54,
      "volume": 1237800,
      "unadjustedVolume": 1237800,
      "change": -3.31,
      "changePercent": -1.33,
      "vwap": 246.8,
      "label": "August 04, 23",
      "changeOverTime": -0.0133
    },
    {
      "date": "2023-08-03",
      "open": 247.95,
      "high": 248.81,
      "low": 246.11,
      "close": 248,
      "adjClose": 246.77,
      "volume": 1129000,
      "unadjustedVolume": 1129000,
      "change": 0.05,
      "changePercent": 0.02016536,
      "vwap": 247.64,
      "label": "August 03, 23",
      "changeOverTime": 0.0002016536
    },
    {
      "date": "2023-08-02",
      "open": 245.05,
      "high": 248.32,
      "low": 245.05,
      "close": 247.36,
      "adjClose": 246.13,
      "volume": 1809100,
      "unadjustedVolume": 1809100,
      "change": 2.31,
      "changePercent": 0.94266,
      "vwap": 246.91,
      "label": "August 02, 23",
      "changeOverTime": 0.0094266
    },
    {
      "date": "2023-08-01",
      "open": 247.26,
      "high": 248.77,
      "low": 245.02,
      "close": 248.32,
      "adjClose": 247.08,
      "volume": 1305500,
      "unadjustedVolume": 1305500,
      "change": 1.06,
      "changePercent": 0.4287,
      "vwap": 247.37,
      "label": "August 01, 23",
      "changeOverTime": 0.004287
    },
    {
      "date": "2023-07-31",
      "open": 250.6,
      "high": 250.6,
      "low": 245.84,
      "close": 247.26,
      "adjClose": 246.03,
      "volume": 2052000,
      "unadjustedVolume": 2052000,
      "change": -3.34,
      "changePercent": -1.33,
      "vwap": 247.9,
      "label": "July 31, 23",
      "changeOverTime": -0.0133
    },
    {
      "date": "2023-07-28",
      "open": 254.07,
      "high": 254.99,
      "low": 249.56,
      "close": 250.61,
      "adjClose": 249.36,
      "volume": 1788600,
      "unadjustedVolume": 1788600,
      "change": -3.46,
      "changePercent": -1.36,
      "vwap": 251.72,
      "label": "July 28, 23",
      "changeOverTime": -0.0136
    },
    {
      "date": "2023-07-27",
      "open": 254.75,
      "high": 256.84,
      "low": 249.64,
      "close": 250.88,
      "adjClose": 249.63,
      "volume": 2677400,
      "unadjustedVolume": 2677400,
      "change": -3.87,
      "changePercent": -1.52,
      "vwap": 252.45,
      "label": "July 27, 23",
      "changeOverTime": -0.0152
    },
    {
      "date": "2023-07-26",
      "open": 244,
      "high": 256.15,
      "low": 244,
      "close": 253.45,
      "adjClose": 252.19,
      "volume": 3397900,
      "unadjustedVolume": 3397900,
      "change": 9.45,
      "changePercent": 3.87,
      "vwap": 251.2,
      "label": "July 26, 23",
      "changeOverTime": 0.0387
    },
    {
      "date": "2023-07-25",
      "open": 238.61,
      "high": 241.07,
      "low": 238.14,
      "close": 240.48,
      "adjClose": 239.28,
      "volume": 1936500,
      "unadjustedVolume": 1936500,
      "change": 1.87,
      "changePercent": 0.78371,
      "vwap": 239.9,
      "label": "July 25, 23",
      "changeOverTime": 0.0078371
    },
    {
      "date": "2023-07-24",
      "open": 237.38,
      "high": 239.61,
      "low": 236.98,
      "close": 239.5,
      "adjClose": 238.31,
      "volume": 1564600,
      "unadjustedVolume": 1564600,
      "change": 2.12,
      "changePercent": 0.89308,
      "vwap": 238.7,
      "label": "July 24, 23",
      "changeOverTime": 0.0089308
    },
    {
      "date": "2023-07-21",
      "open": 238.69,
      "high": 239.82,
      "low": 237.53,
      "close": 237.69,
      "adjClose": 236.51,
      "volume": 4660700,
      "unadjustedVolume": 4660700,
      "change": -1,
      "changePercent": -0.41895,
      "vwap": 238.35,
      "label": "July 21, 23",
      "changeOverTime": -0.0041895
    },
    {
      "date": "2023-07-20",
      "open": 236.48,
      "high": 238.33,
      "low": 235.29,
      "close": 237.08,
      "adjClose": 235.9,
      "volume": 1453900,
      "unadjustedVolume": 1453900,
      "change": 0.6,
      "changePercent": 0.25372,
      "vwap": 236.9,
      "label": "July 20, 23",
      "changeOverTime": 0.0025372
    },
    {
      "date": "2023-07-19",
      "open": 235.18,
      "high": 238.53,
      "low": 235.11,
      "close": 237.33,
      "adjClose": 236.15,
      "volume": 1818800,
      "unadjustedVolume": 1818800,
      "change": 2.15,
      "changePercent": 0.91419,
      "vwap": 236.99,
      "label": "July 19, 23",
      "changeOverTime": 0.0091419
    },
    {
      "date": "2023-07-18",
      "open": 233.39,
      "high": 237.09,
      "low": 233,
      "close": 235.9,
      "adjClose": 234.73,
      "volume": 1718400,
      "unadjustedVolume": 1718400,
      "change": 2.51,
      "changePercent": 1.08,
      "vwap": 235.33,
      "label": "July 18, 23",
      "changeOverTime": 0.0108
    },
    {
      "date": "2023-07-17",
      "open": 228.26,
      "high": 234.44,
      "low": 228.26,
      "close": 233.72,
      "adjClose": 232.56,
      "volume": 1700800,
      "unadjustedVolume": 1700800,
      "change": 5.46,
      "changePercent": 2.39,
      "vwap": 232.14,
      "label": "July 17, 23",
      "changeOverTime": 0.0239
    },
    {
      "date": "2023-07-14",
      "open": 227.2,
      "high": 229.71,
      "low": 226.62,
      "close": 229.47,
      "adjClose": 228.33,
      "volume": 1185500,
      "unadjustedVolume": 1185500,
      "change": 2.27,
      "changePercent": 0.99912,
      "vwap": 228.6,
      "label": "July 14, 23",
      "changeOverTime": 0.0099912
    },
    {
      "date": "2023-07-13",
      "open": 225.24,
      "high": 227.61,
      "low": 224.61,
      "close": 227.16,
      "adjClose": 226.03,
      "volume": 1192100,
      "unadjustedVolume": 1192100,
      "change": 1.92,
      "changePercent": 0.85242,
      "vwap": 226.46,
      "label": "July 13, 23",
      "changeOverTime": 0.0085242
    },
    {
      "date": "2023-07-12",
      "open": 228.88,
      "high": 228.97,
      "low": 224.37,
      "close": 224.99,
      "adjClose": 223.87,
      "volume": 1368800,
      "unadjustedVolume": 1368800,
      "change": -3.89,
      "changePercent": -1.7,
      "vwap": 226.11,
      "label": "July 12, 23",
      "changeOverTime": -0.017
    },
    {
      "date": "2023-07-11",
      "open": 224.84,
      "high": 226.64,
      "low": 223.62,
      "close": 226.38,
      "adjClose": 225.25,
      "volume": 1278200,
      "unadjustedVolume": 1278200,
      "change": 1.54,
      "changePercent": 0.68493,
      "vwap": 225.55,
      "label": "July 11, 23",
      "changeOverTime": 0.0068493
    },
    {
      "date": "2023-07-10",
      "open": 219.24,
      "high": 225.73,
      "low": 219.21,
      "close": 224.26,
      "adjClose": 223.14,
      "volume": 1788300,
      "unadjustedVolume": 1788300,
      "change": 5.02,
      "changePercent": 2.29,
      "vwap": 223.07,
      "label": "July 10, 23",
      "changeOverTime": 0.0229
    },
    {
      "date": "2023-07-07",
      "open": 219.82,
      "high": 221.35,
      "low": 218.52,
      "close": 218.74,
      "adjClose": 217.65,
      "volume": 1678400,
      "unadjustedVolume": 1678400,
      "change": -1.08,
      "changePercent": -0.49131,
      "vwap": 219.54,
      "label": "July 07, 23",
      "changeOverTime": -0.0049131
    },
    {
      "date": "2023-07-06",
      "open": 218.09,
      "high": 222.16,
      "low": 218.09,
      "close": 221.65,
      "adjClose": 220.55,
      "volume": 1889300,
      "unadjustedVolume": 1889300,
      "change": 3.56,
      "changePercent": 1.63,
      "vwap": 220.63,
      "label": "July 06, 23",
      "changeOverTime": 0.0163
    },
    {
      "date": "2023-07-05",
      "open": 218.11,
      "high": 220.2,
      "low": 217.22,
      "close": 219.7,
      "adjClose": 218.61,
      "volume": 1113000,
      "unadjustedVolume": 1113000,
      "change": 1.59,
      "changePercent": 0.72899,
      "vwap": 219.04,
      "label": "July 05, 23",
      "changeOverTime": 0.0072899
    },
    {
      "date": "2023-07-03",
      "open": 218.22,
      "high": 219.23,
      "low": 216.25,
      "close": 218.73,
      "adjClose": 217.64,
      "volume": 848300,
      "unadjustedVolume": 848300,
      "change": 0.51,
      "changePercent": 0.23371,
      "vwap": 218.07,
      "label": "July 03, 23",
      "changeOverTime": 0.0023371
    },
    {
      "date": "2023-06-30",
      "open": 217.52,
      "high": 220.55,
      "low": 217.47,
      "close": 219.79,
      "adjClose": 218.7,
      "volume": 1781800,
      "unadjustedVolume": 1781800,
      "change": 2.27,
      "changePercent": 1.04,
      "vwap": 219.27,
      "label": "June 30, 23",
      "changeOverTime": 0.0104
    },
    {
      "date": "2023-06-29",
      "open": 216.1,
      "high": 219.48,
      "low": 214.29,
      "close": 216.46,
      "adjClose": 215.38,
      "volume": 1539700,
      "unadjustedVolume": 1539700,
      "change": 0.36,
      "changePercent": 0.16659,
      "vwap": 216.74,
      "label": "June 29, 23",
      "changeOverTime": 0.0016659
    },
    {
      "date": "2023-06-28",
      "open": 215.15,
      "high": 216.48,
      "low": 213.73,
      "close": 215.61,
      "adjClose": 214.54,
      "volume": 1725600,
      "unadjustedVolume": 1725600,
      "change": 0.46,
      "changePercent": 0.2138,
      "vwap": 215.27,
      "label": "June 28, 23",
      "changeOverTime": 0.002138
    },
    {
      "date": "2023-06-27",
      "open": 215.71,
      "high": 216.36,
      "low": 214.05,
      "close": 215.61,
      "adjClose": 214.54,
      "volume": 1313300,
      "unadjustedVolume": 1313300,
      "change": -0.1,
      "changePercent": -0.04635854,
      "vwap": 215.34,
      "label": "June 27, 23",
      "changeOverTime": -0.0004635854
    },
    {
      "date": "2023-06-26",
      "open": 212.92,
      "high": 216.3,
      "low": 212.82,
      "close": 215.54,
      "adjClose": 214.47,
      "volume": 1169600,
      "unadjustedVolume": 1169600,
      "change": 2.62,
      "changePercent": 1.23,
      "vwap": 214.89,
      "label": "June 26, 23",
      "changeOverTime": 0.0123
    },
    {
      "date": "2023-06-23",
      "open": 218.45,
      "high": 218.86,
      "low": 213.21,
      "close": 213.83,
      "adjClose": 212.77,
      "volume": 2189700,
      "unadjustedVolume": 2189700,
      "change": -4.62,
      "changePercent": -2.11,
      "vwap": 215.3,
      "label": "June 23, 23",
      "changeOverTime": -0.0211
    },
    {
      "date": "2023-06-22",
      "open": 220.15,
      "high": 222.27,
      "low": 218.83,
      "close": 220.4,
      "adjClose": 219.3,
      "volume": 1279700,
      "unadjustedVolume": 1279700,
      "change": 0.25,
      "changePercent": 0.11356,
      "vwap": 220.5,
      "label": "June 22, 23",
      "changeOverTime": 0.0011356
    },
    {
      "date": "2023-06-21",
      "open": 219.43,
      "high": 221.81,
      "low": 218.33,
      "close": 220.56,
      "adjClose": 219.46,
      "volume": 1602700,
      "unadjustedVolume": 1602700,
      "change": 1.13,
      "changePercent": 0.51497,
      "vwap": 220.23,
      "label": "June 21, 23",
      "changeOverTime": 0.0051497
    },
    {
      "date": "2023-06-20",
      "open": 221.47,
      "high": 222.28,
      "low": 219.9,
      "close": 220.28,
      "adjClose": 219.18,
      "volume": 1779400,
      "unadjustedVolume": 1779400,
      "change": -1.19,
      "changePercent": -0.53732,
      "vwap": 220.82,
      "label": "June 20, 23",
      "changeOverTime": -0.0053732
    },
    {
      "date": "2023-06-16",
      "open": 222.29,
      "high": 222.74,
      "low": 220.74,
      "close": 221.32,
      "adjClose": 220.22,
      "volume": 3337400,
      "unadjustedVolume": 3337400,
      "change": -0.97,
      "changePercent": -0.43637,
      "vwap": 221.6,
      "label": "June 16, 23",
      "changeOverTime": -0.0043637
    },
    {
      "date": "2023-06-15",
      "open": 216.31,
      "high": 221.56,
      "low": 215.6,
      "close": 220.97,
      "adjClose": 219.87,
      "volume": 1911100,
      "unadjustedVolume": 1911100,
      "change": 4.66,
      "changePercent": 2.15,
      "vwap": 219.38,
      "label": "June 15, 23",
      "changeOverTime": 0.0215
    },
    {
      "date": "2023-06-14",
      "open": 221.5,
      "high": 222.15,
      "low": 215.3,
      "close": 216.09,
      "adjClose": 215.01,
      "volume": 2116800,
      "unadjustedVolume": 2116800,
      "change": -5.41,
      "changePercent": -2.44,
      "vwap": 217.85,
      "label": "June 14, 23",
      "changeOverTime": -0.0244
    },
    {
      "date": "2023-06-13",
      "open": 218.93,
      "high": 220.61,
      "low": 218.54,
      "close": 220.49,
      "adjClose": 219.39,
      "volume": 1345100,
      "unadjustedVolume": 1345100,
      "change": 1.56,
      "changePercent": 0.71256,
      "vwap": 219.88,
      "label": "June 13, 23",
      "changeOverTime": 0.0071256
    },
    {
      "date": "2023-06-12",
      "open": 215.23,
      "high": 218.6,
      "low": 214.48,
      "close": 218.36,
      "adjClose": 217.27,
      "volume": 1348200,
      "unadjustedVolume": 1348200,
      "change": 3.13,
      "changePercent": 1.45,
      "vwap": 217.15,
      "label": "June 12, 23",
      "changeOverTime": 0.0145
    },
    {
      "date": "2023-06-09",
      "open": 214.33,
      "high": 215.68,
      "low": 213.48,
      "close": 215.22,
      "adjClose": 214.15,
      "volume": 1295900,
      "unadjustedVolume": 1295900,
      "change": 0.89,
      "changePercent": 0.41525,
      "vwap": 214.79,
      "label": "June 09, 23",
      "changeOverTime": 0.0041525
    },
    {
      "date": "2023-06-08",
      "open": 215.39,
      "high": 215.7,
      "low": 213.48,
      "close": 215.19,
      "adjClose": 214.12,
      "volume": 1338700,
      "unadjustedVolume": 1338700,
      "change": -0.2,
      "changePercent": -0.09285482,
      "vwap": 214.79,
      "label": "June 08, 23",
      "changeOverTime": -0.0009285482
    }
  ]
}