{
  "symbol": "AMAT",
  "historical": [
    {
      "date": "2023-12-07",
      "open": 146.96,
      "high": 148.54,
      "low": 144.57,
      "close": 148.39,
      "adjClose": 148.39,
      "volume": 5406596,
      "unadjustedVolume": 4503180,
      "change": 1.43,
      "changePercent": 0.97305,
      "vwap": 147.46,
      "label": "December 07, 23",
      "changeOverTime": 0.0097305
    },
    {
      "date": "2023-12-06",
      "open": 148.68,
      "high": 148.72,
      "low": 144.69,
      "close": 144.7,
      "adjClose": 144.7,
      "volume": 4491107,
      "unadjustedVolume": 4491100,
      "change": -3.98,
      "changePercent": -2.68,
      "vwap": 145.53,
      "label": "December 06, 23",
      "changeOverTime": -0.0268
    },
    {
      "date": "2023-12-05",
      "open": 146.53,
      "high": 147.47,
      "low": 145.22,
      "close": 146.15,
      "adjClose": 146.15,
      "volume": 5197319,
      "unadjustedVolume": 5206300,
      "change": -0.38,
      "changePercent": -0.25933,
      "vwap": 146.32,
      "label": "December 05, 23",
      "changeOverTime": -0.0025933
    },
    {
      "date": "2023-12-04",
      "open": 150.04,
      "high": 150.66,
      "low": 145.655,
      "close": 148.27,
      "adjClose": 148.27,
      "volume": 5859577,
      "unadjustedVolume": 5859600,
      "change": -1.77,
      "changePercent": -1.18,
      "vwap": 147.85,
      "label": "December 04, 23",
      "changeOverTime": -0.0118
    },
    {
      "date": "2023-12-01",
      "open": 149.56,
      "high": 151.98,
      "low": 148.63,
      "close": 151.59,
      "adjClose": 151.59,
      "volume": 4929366,
      "unadjustedVolume": 4923600,
      "change": 2.03,
      "changePercent": 1.36,
      "vwap": 151.11,
      "label": "December 01, 23",
      "changeOverTime": 0.0136
    },
    {
      "date": "2023-11-30",
      "open": 150.41,
      "high": 150.48,
      "low": 147.045,
      "close": 149.78,
      "adjClose": 149.78,
      "volume": 7555619,
      "unadjustedVolume": 7555600,
      "change": -0.63,
      "changePercent": -0.41886,
      "vwap": 149.35,
      "label": "November 30, 23",
      "changeOverTime": -0.0041886
    },
    {
      "date": "2023-11-29",
      "open": 150.24,
      "high": 152.82,
      "low": 148.853,
      "close": 149.36,
      "adjClose": 149.36,
      "volume": 4975739,
      "unadjustedVolume": 4975600,
      "change": -0.88,
      "changePercent": -0.58573,
      "vwap": 150.46,
      "label": "November 29, 23",
      "changeOverTime": -0.0058573
    },
    {
      "date": "2023-11-28",
      "open": 149.36,
      "high": 149.99,
      "low": 146.505,
      "close": 148.06,
      "adjClose": 148.06,
      "volume": 5799571,
      "unadjustedVolume": 5799600,
      "change": -1.3,
      "changePercent": -0.87038,
      "vwap": 147.96,
      "label": "November 28, 23",
      "changeOverTime": -0.0087038
    },
    {
      "date": "2023-11-27",
      "open": 149.5,
      "high": 151.76,
      "low": 148.77,
      "close": 150.81,
      "adjClose": 150.81,
      "volume": 3429723,
      "unadjustedVolume": 3429700,
      "change": 1.31,
      "changePercent": 0.87625,
      "vwap": 150.77,
      "label": "November 27, 23",
      "changeOverTime": 0.0087625
    },
    {
      "date": "2023-11-24",
      "open": 149.33,
      "high": 150.66,
      "low": 149.3282,
      "close": 150.34,
      "adjClose": 150.34,
      "volume": 1992027,
      "unadjustedVolume": 1992000,
      "change": 1.01,
      "changePercent": 0.67635,
      "vwap": 150.07,
      "label": "November 24, 23",
      "changeOverTime": 0.0067635
    },
    {
      "date": "2023-11-22",
      "open": 151.03,
      "high": 153.7897,
      "low": 149.02,
      "close": 149.48,
      "adjClose": 149.48,
      "volume": 5071873,
      "unadjustedVolume": 5071300,
      "change": -1.55,
      "changePercent": -1.03,
      "vwap": 150.18,
      "label": "November 22, 23",
      "changeOverTime": -0.0103
    },
    {
      "date": "2023-11-21",
      "open": 151.57,
      "high": 151.81,
      "low": 148.165,
      "close": 149.25,
      "adjClose": 148.93,
      "volume": 6517877,
      "unadjustedVolume": 6517900,
      "change": -2.32,
      "changePercent": -1.53,
      "vwap": 149.21,
      "label": "November 21, 23",
      "changeOverTime": -0.0153
    },
    {
      "date": "2023-11-20",
      "open": 148.88,
      "high": 153,
      "low": 148.81,
      "close": 152.57,
      "adjClose": 152.24,
      "volume": 7093479,
      "unadjustedVolume": 7087400,
      "change": 3.69,
      "changePercent": 2.48,
      "vwap": 151.27,
      "label": "November 20, 23",
      "changeOverTime": 0.0248
    },
    {
      "date": "2023-11-17",
      "open": 142.04,
      "high": 149.05,
      "low": 141.94,
      "close": 148.59,
      "adjClose": 148.27,
      "volume": 18919639,
      "unadjustedVolume": 18912700,
      "change": 6.55,
      "changePercent": 4.61,
      "vwap": 147.16,
      "label": "November 17, 23",
      "changeOverTime": 0.0461
    },
    {
      "date": "2023-11-16",
      "open": 155.4,
      "high": 157.76,
      "low": 151.2,
      "close": 154.81,
      "adjClose": 154.48,
      "volume": 10513800,
      "unadjustedVolume": 10513800,
      "change": -0.59,
      "changePercent": -0.37967,
      "vwap": 154.59,
      "label": "November 16, 23",
      "changeOverTime": -0.0037967
    },
    {
      "date": "2023-11-15",
      "open": 154.97,
      "high": 156.77,
      "low": 154.06,
      "close": 155.37,
      "adjClose": 155.04,
      "volume": 4383300,
      "unadjustedVolume": 4383300,
      "change": 0.4,
      "changePercent": 0.25811,
      "vwap": 155.4,
      "label": "November 15, 23",
      "changeOverTime": 0.0025811
    },
    {
      "date": "2023-11-14",
      "open": 153.03,
      "high": 154.91,
      "low": 152.14,
      "close": 154.08,
      "adjClose": 153.75,
      "volume": 6505000,
      "unadjustedVolume": 6505000,
      "change": 1.05,
      "changePercent": 0.68614,
      "vwap": 153.71,
      "label": "November 14, 23",
      "changeOverTime": 0.0068614
    },
    {
      "date": "2023-11-13",
      "open": 149,
      "high": 150.25,
      "low": 147.55,
      "close": 149.74,
      "adjClose": 149.42,
      "volume": 4125200,
      "unadjustedVolume": 4125200,
      "change": 0.74,
      "changePercent": 0.49664,
      "vwap": 149.18,
      "label": "November 13, 23",
      "changeOverTime": 0.0049664
    },
    {
      "date": "2023-11-10",
      "open": 145.19,
      "high": 150.99,
      "low": 144.67,
      "close": 150.68,
      "adjClose": 150.36,
      "volume": 6699400,
      "unadjustedVolume": 6699400,
      "change": 5.49,
      "changePercent": 3.78,
      "vwap": 148.78,
      "label": "November 10, 23",
      "changeOverTime": 0.0378
    },
    {
      "date": "2023-11-09",
      "open": 144.9,
      "high": 147.21,
      "low": 142.89,
      "close": 143.17,
      "adjClose": 142.86,
      "volume": 4979900,
      "unadjustedVolume": 4979900,
      "change": -1.73,
      "changePercent": -1.19,
      "vwap": 144.42,
      "label": "November 09, 23",
      "changeOverTime": -0.0119
    },
    {
      "date": "2023-11-08",
      "open": 142.37,
      "high": 144.53,
      "low": 141.61,
      "close": 144.23,
      "adjClose": 143.92,
      "volume": 4305900,
      "unadjustedVolume": 4305900,
      "change": 1.86,
      "changePercent": 1.31,
      "vwap": 143.46,
      "label": "November 08, 23",
      "changeOverTime": 0.0131
    },
    {
      "date": "2023-11-07",
      "open": 140,
      "high": 141.92,
      "low": 139.69,
      "close": 141.74,
      "adjClose": 141.44,
      "volume": 4886800,
      "unadjustedVolume": 4886800,
      "change": 1.74,
      "changePercent": 1.24,
      "vwap": 141.12,
      "label": "November 07, 23",
      "changeOverTime": 0.0124
    },
    {
      "date": "2023-11-06",
      "open": 140.4,
      "high": 140.79,
      "low": 139.21,
      "close": 140.36,
      "adjClose": 140.06,
      "volume": 4823200,
      "unadjustedVolume": 4823200,
      "change": -0.04,
      "changePercent": -0.02849003,
      "vwap": 140.12,
      "label": "November 06, 23",
      "changeOverTime": -0.0002849003
    },
    {
      "date": "2023-11-03",
      "open": 139.49,
      "high": 141.77,
      "low": 139.07,
      "close": 139.75,
      "adjClose": 139.45,
      "volume": 5559600,
      "unadjustedVolume": 5559600,
      "change": 0.26,
      "changePercent": 0.18639,
      "vwap": 140.2,
      "label": "November 03, 23",
      "changeOverTime": 0.0018639
    },
    {
      "date": "2023-11-02",
      "open": 137.81,
      "high": 139.78,
      "low": 136.67,
      "close": 138.51,
      "adjClose": 138.21,
      "volume": 6088400,
      "unadjustedVolume": 6088400,
      "change": 0.7,
      "changePercent": 0.50795,
      "vwap": 138.32,
      "label": "November 02, 23",
      "changeOverTime": 0.0050795
    },
    {
      "date": "2023-11-01",
      "open": 133.03,
      "high": 135.83,
      "low": 132.78,
      "close": 135.29,
      "adjClose": 135,
      "volume": 5127800,
      "unadjustedVolume": 5127800,
      "change": 2.26,
      "changePercent": 1.7,
      "vwap": 134.63,
      "label": "November 01, 23",
      "changeOverTime": 0.017
    },
    {
      "date": "2023-10-31",
      "open": 131.8,
      "high": 132.55,
      "low": 129.21,
      "close": 132.35,
      "adjClose": 132.07,
      "volume": 4108100,
      "unadjustedVolume": 4108100,
      "change": 0.55,
      "changePercent": 0.4173,
      "vwap": 131.37,
      "label": "October 31, 23",
      "changeOverTime": 0.004173
    },
    {
      "date": "2023-10-30",
      "open": 131.96,
      "high": 132.96,
      "low": 129.82,
      "close": 131.03,
      "adjClose": 130.75,
      "volume": 4604600,
      "unadjustedVolume": 4604600,
      "change": -0.93,
      "changePercent": -0.70476,
      "vwap": 131.27,
      "label": "October 30, 23",
      "changeOverTime": -0.0070476
    },
    {
      "date": "2023-10-27",
      "open": 131.27,
      "high": 133.11,
      "low": 130.56,
      "close": 131.3,
      "adjClose": 131.02,
      "volume": 4397300,
      "unadjustedVolume": 4397300,
      "change": 0.03,
      "changePercent": 0.02285366,
      "vwap": 131.66,
      "label": "October 27, 23",
      "changeOverTime": 0.0002285366
    },
    {
      "date": "2023-10-26",
      "open": 131.11,
      "high": 134.41,
      "low": 130.51,
      "close": 130.84,
      "adjClose": 130.56,
      "volume": 5462700,
      "unadjustedVolume": 5462700,
      "change": -0.27,
      "changePercent": -0.20593,
      "vwap": 131.92,
      "label": "October 26, 23",
      "changeOverTime": -0.0020593
    },
    {
      "date": "2023-10-25",
      "open": 133.07,
      "high": 133.26,
      "low": 129.75,
      "close": 130.11,
      "adjClose": 129.83,
      "volume": 7118100,
      "unadjustedVolume": 7118100,
      "change": -2.96,
      "changePercent": -2.22,
      "vwap": 131.04,
      "label": "October 25, 23",
      "changeOverTime": -0.0222
    },
    {
      "date": "2023-10-24",
      "open": 135.33,
      "high": 135.55,
      "low": 133.51,
      "close": 134.9,
      "adjClose": 134.61,
      "volume": 5238800,
      "unadjustedVolume": 5238800,
      "change": -0.43,
      "changePercent": -0.31774,
      "vwap": 134.65,
      "label": "October 24, 23",
      "changeOverTime": -0.0031774
    },
    {
      "date": "2023-10-23",
      "open": 133.2,
      "high": 135.81,
      "low": 131.9,
      "close": 134.23,
      "adjClose": 133.94,
      "volume": 3820100,
      "unadjustedVolume": 3820100,
      "change": 1.03,
      "changePercent": 0.77327,
      "vwap": 133.98,
      "label": "October 23, 23",
      "changeOverTime": 0.0077327
    },
    {
      "date": "2023-10-20",
      "open": 134.52,
      "high": 136.15,
      "low": 133.36,
      "close": 134.12,
      "adjClose": 133.83,
      "volume": 6148800,
      "unadjustedVolume": 6148800,
      "change": -0.4,
      "changePercent": -0.29735,
      "vwap": 134.54,
      "label": "October 20, 23",
      "changeOverTime": -0.0029735
    },
    {
      "date": "2023-10-19",
      "open": 142.84,
      "high": 143.05,
      "low": 133.77,
      "close": 134.43,
      "adjClose": 134.14,
      "volume": 9400300,
      "unadjustedVolume": 9400300,
      "change": -8.41,
      "changePercent": -5.89,
      "vwap": 137.08,
      "label": "October 19, 23",
      "changeOverTime": -0.0589
    },
    {
      "date": "2023-10-18",
      "open": 139.9,
      "high": 142.48,
      "low": 138.1,
      "close": 141.45,
      "adjClose": 141.15,
      "volume": 5357900,
      "unadjustedVolume": 5357900,
      "change": 1.55,
      "changePercent": 1.11,
      "vwap": 140.68,
      "label": "October 18, 23",
      "changeOverTime": 0.0111
    },
    {
      "date": "2023-10-17",
      "open": 139.13,
      "high": 142.79,
      "low": 136.81,
      "close": 142.72,
      "adjClose": 142.41,
      "volume": 5915900,
      "unadjustedVolume": 5915900,
      "change": 3.59,
      "changePercent": 2.58,
      "vwap": 140.77,
      "label": "October 17, 23",
      "changeOverTime": 0.0258
    },
    {
      "date": "2023-10-16",
      "open": 141.76,
      "high": 142.66,
      "low": 139.74,
      "close": 141,
      "adjClose": 140.7,
      "volume": 6097400,
      "unadjustedVolume": 6097400,
      "change": -0.76,
      "changePercent": -0.53612,
      "vwap": 141.13,
      "label": "October 16, 23",
      "changeOverTime": -0.0053612
    },
    {
      "date": "2023-10-13",
      "open": 147.05,
      "high": 147.1,
      "low": 140.72,
      "close": 141.14,
      "adjClose": 140.84,
      "volume": 6600500,
      "unadjustedVolume": 6600500,
      "change": -5.91,
      "changePercent": -4.02,
      "vwap": 142.99,
      "label": "October 13, 23",
      "changeOverTime": -0.0402
    },
    {
      "date": "2023-10-12",
      "open": 143,
      "high": 148.4,
      "low": 142.77,
      "close": 145,
      "adjClose": 144.69,
      "volume": 8109900,
      "unadjustedVolume": 8109900,
      "change": 2,
      "changePercent": 1.4,
      "vwap": 145.39,
      "label": "October 12, 23",
      "changeOverTime": 0.014
    },
    {
      "date": "2023-10-11",
      "open": 142.82,
      "high": 142.94,
      "low": 140.81,
      "close": 142.18,
      "adjClose": 141.88,
      "volume": 5136900,
      "unadjustedVolume": 5136900,
      "change": -0.64,
      "changePercent": -0.44812,
      "vwap": 141.98,
      "label": "October 11, 23",
      "changeOverTime": -0.0044812
    },
    {
      "date": "2023-10-10",
      "open": 141.04,
      "high": 142.73,
      "low": 140.35,
      "close": 141.4,
      "adjClose": 141.1,
      "volume": 3342900,
      "unadjustedVolume": 3342900,
      "change": 0.36,
      "changePercent": 0.25525,
      "vwap": 141.49,
      "label": "October 10, 23",
      "changeOverTime": 0.0025525
    },
    {
      "date": "2023-10-09",
      "open": 139.47,
      "high": 140.93,
      "low": 137.76,
      "close": 140.15,
      "adjClose": 139.85,
      "volume": 3271500,
      "unadjustedVolume": 3271500,
      "change": 0.68,
      "changePercent": 0.48756,
      "vwap": 139.61,
      "label": "October 09, 23",
      "changeOverTime": 0.0048756
    },
    {
      "date": "2023-10-06",
      "open": 138.05,
      "high": 141.16,
      "low": 135.15,
      "close": 140.29,
      "adjClose": 139.99,
      "volume": 5234100,
      "unadjustedVolume": 5234100,
      "change": 2.24,
      "changePercent": 1.62,
      "vwap": 138.87,
      "label": "October 06, 23",
      "changeOverTime": 0.0162
    },
    {
      "date": "2023-10-05",
      "open": 139.45,
      "high": 140.15,
      "low": 137.78,
      "close": 139.28,
      "adjClose": 138.98,
      "volume": 4310400,
      "unadjustedVolume": 4310400,
      "change": -0.17,
      "changePercent": -0.12191,
      "vwap": 139.07,
      "label": "October 05, 23",
      "changeOverTime": -0.0012191
    },
    {
      "date": "2023-10-04",
      "open": 137.57,
      "high": 139.61,
      "low": 136.97,
      "close": 139.3,
      "adjClose": 139,
      "volume": 5543600,
      "unadjustedVolume": 5543600,
      "change": 1.73,
      "changePercent": 1.26,
      "vwap": 138.63,
      "label": "October 04, 23",
      "changeOverTime": 0.0126
    },
    {
      "date": "2023-10-03",
      "open": 138.68,
      "high": 140.01,
      "low": 135.43,
      "close": 136.72,
      "adjClose": 136.43,
      "volume": 6173000,
      "unadjustedVolume": 6173000,
      "change": -1.96,
      "changePercent": -1.41,
      "vwap": 137.39,
      "label": "October 03, 23",
      "changeOverTime": -0.0141
    },
    {
      "date": "2023-10-02",
      "open": 138.86,
      "high": 141.41,
      "low": 137.26,
      "close": 139.51,
      "adjClose": 139.21,
      "volume": 4896900,
      "unadjustedVolume": 4896900,
      "change": 0.65,
      "changePercent": 0.4681,
      "vwap": 139.39,
      "label": "October 02, 23",
      "changeOverTime": 0.004681
    },
    {
      "date": "2023-09-29",
      "open": 140.22,
      "high": 141.56,
      "low": 138.07,
      "close": 138.45,
      "adjClose": 138.15,
      "volume": 4447600,
      "unadjustedVolume": 4447600,
      "change": -1.77,
      "changePercent": -1.26,
      "vwap": 139.36,
      "label": "September 29, 23",
      "changeOverTime": -0.0126
    },
    {
      "date": "2023-09-28",
      "open": 134.68,
      "high": 139.8,
      "low": 134.28,
      "close": 138.22,
      "adjClose": 137.92,
      "volume": 5341600,
      "unadjustedVolume": 5341600,
      "change": 3.54,
      "changePercent": 2.63,
      "vwap": 137.43,
      "label": "September 28, 23",
      "changeOverTime": 0.0263
    },
    {
      "date": "2023-09-27",
      "open": 135.22,
      "high": 136.07,
      "low": 133.1,
      "close": 135.06,
      "adjClose": 134.77,
      "volume": 6296200,
      "unadjustedVolume": 6296200,
      "change": -0.16,
      "changePercent": -0.11833,
      "vwap": 134.74,
      "label": "September 27, 23",
      "changeOverTime": -0.0011833
    },
    {
      "date": "2023-09-26",
      "open": 135.61,
      "high": 136.03,
      "low": 133.54,
      "close": 134.08,
      "adjClose": 133.79,
      "volume": 5343000,
      "unadjustedVolume": 5343000,
      "change": -1.53,
      "changePercent": -1.13,
      "vwap": 134.55,
      "label": "September 26, 23",
      "changeOverTime": -0.0113
    },
    {
      "date": "2023-09-25",
      "open": 135.89,
      "high": 137.04,
      "low": 134.72,
      "close": 136.59,
      "adjClose": 136.3,
      "volume": 5161300,
      "unadjustedVolume": 5161300,
      "change": 0.7,
      "changePercent": 0.51512,
      "vwap": 136.12,
      "label": "September 25, 23",
      "changeOverTime": 0.0051512
    },
    {
      "date": "2023-09-22",
      "open": 136.99,
      "high": 138.31,
      "low": 135.75,
      "close": 136.17,
      "adjClose": 135.88,
      "volume": 5301100,
      "unadjustedVolume": 5301100,
      "change": -0.82,
      "changePercent": -0.59858,
      "vwap": 136.74,
      "label": "September 22, 23",
      "changeOverTime": -0.0059858
    },
    {
      "date": "2023-09-21",
      "open": 135.02,
      "high": 137.51,
      "low": 134.94,
      "close": 135.19,
      "adjClose": 134.9,
      "volume": 5241000,
      "unadjustedVolume": 5241000,
      "change": 0.17,
      "changePercent": 0.12591,
      "vwap": 135.88,
      "label": "September 21, 23",
      "changeOverTime": 0.0012591
    },
    {
      "date": "2023-09-20",
      "open": 138.76,
      "high": 139.66,
      "low": 136.89,
      "close": 136.97,
      "adjClose": 136.68,
      "volume": 5806900,
      "unadjustedVolume": 5806900,
      "change": -1.79,
      "changePercent": -1.29,
      "vwap": 137.84,
      "label": "September 20, 23",
      "changeOverTime": -0.0129
    },
    {
      "date": "2023-09-19",
      "open": 139.71,
      "high": 140.05,
      "low": 136.67,
      "close": 137.71,
      "adjClose": 137.41,
      "volume": 6365400,
      "unadjustedVolume": 6365400,
      "change": -2,
      "changePercent": -1.43,
      "vwap": 138.14,
      "label": "September 19, 23",
      "changeOverTime": -0.0143
    },
    {
      "date": "2023-09-18",
      "open": 137.88,
      "high": 140.98,
      "low": 137.52,
      "close": 140.27,
      "adjClose": 139.97,
      "volume": 5607700,
      "unadjustedVolume": 5607700,
      "change": 2.39,
      "changePercent": 1.73,
      "vwap": 139.59,
      "label": "September 18, 23",
      "changeOverTime": 0.0173
    },
    {
      "date": "2023-09-15",
      "open": 140.85,
      "high": 141.22,
      "low": 136.71,
      "close": 138.25,
      "adjClose": 137.95,
      "volume": 13650100,
      "unadjustedVolume": 13650100,
      "change": -2.6,
      "changePercent": -1.85,
      "vwap": 138.73,
      "label": "September 15, 23",
      "changeOverTime": -0.0185
    },
    {
      "date": "2023-09-14",
      "open": 146.41,
      "high": 146.71,
      "low": 143.94,
      "close": 144.57,
      "adjClose": 144.26,
      "volume": 5629800,
      "unadjustedVolume": 5629800,
      "change": -1.84,
      "changePercent": -1.26,
      "vwap": 145.07,
      "label": "September 14, 23",
      "changeOverTime": -0.0126
    },
    {
      "date": "2023-09-13",
      "open": 144.21,
      "high": 147.11,
      "low": 143.8,
      "close": 144.58,
      "adjClose": 144.27,
      "volume": 4625200,
      "unadjustedVolume": 4625200,
      "change": 0.37,
      "changePercent": 0.25657,
      "vwap": 145.16,
      "label": "September 13, 23",
      "changeOverTime": 0.0025657
    },
    {
      "date": "2023-09-12",
      "open": 146.03,
      "high": 146.44,
      "low": 143.72,
      "close": 143.97,
      "adjClose": 143.66,
      "volume": 4470600,
      "unadjustedVolume": 4470600,
      "change": -2.06,
      "changePercent": -1.41,
      "vwap": 144.71,
      "label": "September 12, 23",
      "changeOverTime": -0.0141
    },
    {
      "date": "2023-09-11",
      "open": 150,
      "high": 150,
      "low": 144.04,
      "close": 146.71,
      "adjClose": 146.4,
      "volume": 4145000,
      "unadjustedVolume": 4145000,
      "change": -3.29,
      "changePercent": -2.19,
      "vwap": 146.92,
      "label": "September 11, 23",
      "changeOverTime": -0.0219
    },
    {
      "date": "2023-09-08",
      "open": 147.72,
      "high": 148.5,
      "low": 146.18,
      "close": 147.53,
      "adjClose": 147.21,
      "volume": 4473300,
      "unadjustedVolume": 4473300,
      "change": -0.19,
      "changePercent": -0.12862,
      "vwap": 147.4,
      "label": "September 08, 23",
      "changeOverTime": -0.0012862
    },
    {
      "date": "2023-09-07",
      "open": 149.22,
      "high": 149.49,
      "low": 145.13,
      "close": 148.23,
      "adjClose": 147.91,
      "volume": 6720300,
      "unadjustedVolume": 6720300,
      "change": -0.99,
      "changePercent": -0.66345,
      "vwap": 147.62,
      "label": "September 07, 23",
      "changeOverTime": -0.0066345
    },
    {
      "date": "2023-09-06",
      "open": 153.25,
      "high": 155.26,
      "low": 151.55,
      "close": 153.18,
      "adjClose": 152.85,
      "volume": 3109600,
      "unadjustedVolume": 3109600,
      "change": -0.07,
      "changePercent": -0.045677,
      "vwap": 153.33,
      "label": "September 06, 23",
      "changeOverTime": -0.00045677
    },
    {
      "date": "2023-09-05",
      "open": 153.97,
      "high": 154.82,
      "low": 152.32,
      "close": 153.61,
      "adjClose": 153.28,
      "volume": 4266700,
      "unadjustedVolume": 4266700,
      "change": -0.36,
      "changePercent": -0.23381,
      "vwap": 153.58,
      "label": "September 05, 23",
      "changeOverTime": -0.0023381
    },
    {
      "date": "2023-09-01",
      "open": 154.5,
      "high": 154.54,
      "low": 152.5,
      "close": 153.99,
      "adjClose": 153.66,
      "volume": 3692700,
      "unadjustedVolume": 3692700,
      "change": -0.51,
      "changePercent": -0.3301,
      "vwap": 153.68,
      "label": "September 01, 23",
      "changeOverTime": -0.003301
    },
    {
      "date": "2023-08-31",
      "open": 149.41,
      "high": 153.39,
      "low": 149.41,
      "close": 152.76,
      "adjClose": 152.43,
      "volume": 6593800,
      "unadjustedVolume": 6593800,
      "change": 3.35,
      "changePercent": 2.24,
      "vwap": 151.85,
      "label": "August 31, 23",
      "changeOverTime": 0.0224
    },
    {
      "date": "2023-08-30",
      "open": 149.19,
      "high": 151.57,
      "low": 148.18,
      "close": 150.95,
      "adjClose": 150.63,
      "volume": 4000000,
      "unadjustedVolume": 4000000,
      "change": 1.76,
      "changePercent": 1.18,
      "vwap": 150.23,
      "label": "August 30, 23",
      "changeOverTime": 0.0118
    },
    {
      "date": "2023-08-29",
      "open": 143.86,
      "high": 150.52,
      "low": 143.86,
      "close": 149.98,
      "adjClose": 149.66,
      "volume": 5017200,
      "unadjustedVolume": 5017200,
      "change": 6.12,
      "changePercent": 4.25,
      "vwap": 148.12,
      "label": "August 29, 23",
      "changeOverTime": 0.0425
    },
    {
      "date": "2023-08-28",
      "open": 145.31,
      "high": 147.19,
      "low": 144.04,
      "close": 145.42,
      "adjClose": 145.11,
      "volume": 3565800,
      "unadjustedVolume": 3565800,
      "change": 0.11,
      "changePercent": 0.07570023,
      "vwap": 145.55,
      "label": "August 28, 23",
      "changeOverTime": 0.0007570023
    },
    {
      "date": "2023-08-25",
      "open": 143.59,
      "high": 144.96,
      "low": 140.96,
      "close": 144.36,
      "adjClose": 144.05,
      "volume": 4720600,
      "unadjustedVolume": 4720600,
      "change": 0.77,
      "changePercent": 0.53625,
      "vwap": 143.43,
      "label": "August 25, 23",
      "changeOverTime": 0.0053625
    },
    {
      "date": "2023-08-24",
      "open": 149.54,
      "high": 149.95,
      "low": 141.82,
      "close": 142.52,
      "adjClose": 142.21,
      "volume": 6771000,
      "unadjustedVolume": 6771000,
      "change": -7.02,
      "changePercent": -4.69,
      "vwap": 144.76,
      "label": "August 24, 23",
      "changeOverTime": -0.0469
    },
    {
      "date": "2023-08-23",
      "open": 147.01,
      "high": 148.57,
      "low": 146.05,
      "close": 148,
      "adjClose": 147.68,
      "volume": 5300400,
      "unadjustedVolume": 5300400,
      "change": 0.99,
      "changePercent": 0.67342,
      "vwap": 147.54,
      "label": "August 23, 23",
      "changeOverTime": 0.0067342
    },
    {
      "date": "2023-08-22",
      "open": 150.76,
      "high": 151.15,
      "low": 146.94,
      "close": 147.85,
      "adjClose": 147.21,
      "volume": 4867300,
      "unadjustedVolume": 4867300,
      "change": -2.91,
      "changePercent": -1.93,
      "vwap": 148.65,
      "label": "August 22, 23",
      "changeOverTime": -0.0193
    },
    {
      "date": "2023-08-21",
      "open": 143.28,
      "high": 149.22,
      "low": 143.16,
      "close": 148.77,
      "adjClose": 148.13,
      "volume": 8121900,
      "unadjustedVolume": 8121900,
      "change": 5.49,
      "changePercent": 3.83,
      "vwap": 147.05,
      "label": "August 21, 23",
      "changeOverTime": 0.0383
    },
    {
      "date": "2023-08-18",
      "open": 137.33,
      "high": 143.65,
      "low": 135.53,
      "close": 142.66,
      "adjClose": 142.05,
      "volume": 11536300,
      "unadjustedVolume": 11536300,
      "change": 5.33,
      "changePercent": 3.88,
      "vwap": 140.61,
      "label": "August 18, 23",
      "changeOverTime": 0.0388
    },
    {
      "date": "2023-08-17",
      "open": 139.19,
      "high": 139.79,
      "low": 136.57,
      "close": 137.59,
      "adjClose": 137,
      "volume": 7065700,
      "unadjustedVolume": 7065700,
      "change": -1.6,
      "changePercent": -1.15,
      "vwap": 137.98,
      "label": "August 17, 23",
      "changeOverTime": -0.0115
    },
    {
      "date": "2023-08-16",
      "open": 140.53,
      "high": 141.26,
      "low": 138.17,
      "close": 138.25,
      "adjClose": 137.65,
      "volume": 4613000,
      "unadjustedVolume": 4613000,
      "change": -2.28,
      "changePercent": -1.62,
      "vwap": 139.23,
      "label": "August 16, 23",
      "changeOverTime": -0.0162
    },
    {
      "date": "2023-08-15",
      "open": 141.27,
      "high": 141.85,
      "low": 139.74,
      "close": 140.08,
      "adjClose": 139.48,
      "volume": 3384900,
      "unadjustedVolume": 3384900,
      "change": -1.19,
      "changePercent": -0.84236,
      "vwap": 140.56,
      "label": "August 15, 23",
      "changeOverTime": -0.0084236
    },
    {
      "date": "2023-08-14",
      "open": 138.2,
      "high": 141.94,
      "low": 137.67,
      "close": 141.89,
      "adjClose": 141.28,
      "volume": 4850400,
      "unadjustedVolume": 4850400,
      "change": 3.69,
      "changePercent": 2.67,
      "vwap": 140.5,
      "label": "August 14, 23",
      "changeOverTime": 0.0267
    },
    {
      "date": "2023-08-11",
      "open": 142.22,
      "high": 142.47,
      "low": 138.53,
      "close": 138.83,
      "adjClose": 138.23,
      "volume": 5189900,
      "unadjustedVolume": 5189900,
      "change": -3.39,
      "changePercent": -2.38,
      "vwap": 139.94,
      "label": "August 11, 23",
      "changeOverTime": -0.0238
    },
    {
      "date": "2023-08-10",
      "open": 146.77,
      "high": 147.98,
      "low": 143.1,
      "close": 144.61,
      "adjClose": 143.99,
      "volume": 4018300,
      "unadjustedVolume": 4018300,
      "change": -2.16,
      "changePercent": -1.47,
      "vwap": 145.23,
      "label": "August 10, 23",
      "changeOverTime": -0.0147
    },
    {
      "date": "2023-08-09",
      "open": 147.98,
      "high": 148.91,
      "low": 144.8,
      "close": 145.16,
      "adjClose": 144.54,
      "volume": 4796600,
      "unadjustedVolume": 4796600,
      "change": -2.82,
      "changePercent": -1.91,
      "vwap": 146.29,
      "label": "August 09, 23",
      "changeOverTime": -0.0191
    },
    {
      "date": "2023-08-08",
      "open": 148.15,
      "high": 148.31,
      "low": 145.9,
      "close": 148.01,
      "adjClose": 147.37,
      "volume": 3443700,
      "unadjustedVolume": 3443700,
      "change": -0.14,
      "changePercent": -0.09449882,
      "vwap": 147.41,
      "label": "August 08, 23",
      "changeOverTime": -0.0009449882
    },
    {
      "date": "2023-08-07",
      "open": 147.05,
      "high": 150.69,
      "low": 147.03,
      "close": 150.38,
      "adjClose": 149.73,
      "volume": 3896100,
      "unadjustedVolume": 3896100,
      "change": 3.33,
      "changePercent": 2.26,
      "vwap": 149.37,
      "label": "August 07, 23",
      "changeOverTime": 0.0226
    },
    {
      "date": "2023-08-04",
      "open": 147.52,
      "high": 149.07,
      "low": 145.07,
      "close": 145.66,
      "adjClose": 145.03,
      "volume": 3982900,
      "unadjustedVolume": 3982900,
      "change": -1.86,
      "changePercent": -1.26,
      "vwap": 146.6,
      "label": "August 04, 23",
      "changeOverTime": -0.0126
    },
    {
      "date": "2023-08-03",
      "open": 146.01,
      "high": 148.7,
      "low": 145.36,
      "close": 147.81,
      "adjClose": 147.17,
      "volume": 4338600,
      "unadjustedVolume": 4338600,
      "change": 1.8,
      "changePercent": 1.23,
      "vwap": 147.29,
      "label": "August 03, 23",
      "changeOverTime": 0.0123
    },
    {
      "date": "2023-08-02",
      "open": 150.62,
      "high": 150.62,
      "low": 146.88,
      "close": 147.33,
      "adjClose": 146.7,
      "volume": 5468300,
      "unadjustedVolume": 5468300,
      "change": -3.29,
      "changePercent": -2.18,
      "vwap": 148.28,
      "label": "August 02, 23",
      "changeOverTime": -0.0218
    },
    {
      "date": "2023-08-01",
      "open": 150.92,
      "high": 152.86,
      "low": 150.28,
      "close": 152.63,
      "adjClose": 151.97,
      "volume": 3088100,
      "unadjustedVolume": 3088100,
      "change": 1.71,
      "changePercent": 1.13,
      "vwap": 151.92,
      "label": "August 01, 23",
      "changeOverTime": 0.0113
    },
    {
      "date": "2023-07-31",
      "open": 151.93,
      "high": 152.68,
      "low": 150.52,
      "close": 151.59,
      "adjClose": 150.94,
      "volume": 4184400,
      "unadjustedVolume": 4184400,
      "change": -0.34,
      "changePercent": -0.22379,
      "vwap": 151.6,
      "label": "July 31, 23",
      "changeOverTime": -0.0022379
    },
    {
      "date": "2023-07-28",
      "open": 149.58,
      "high": 153.28,
      "low": 148.7,
      "close": 151.93,
      "adjClose": 151.28,
      "volume": 7802000,
      "unadjustedVolume": 7802000,
      "change": 2.35,
      "changePercent": 1.57,
      "vwap": 151.3,
      "label": "July 28, 23",
      "changeOverTime": 0.0157
    },
    {
      "date": "2023-07-27",
      "open": 144.23,
      "high": 150.43,
      "low": 144.21,
      "close": 146.14,
      "adjClose": 145.51,
      "volume": 8928900,
      "unadjustedVolume": 8928900,
      "change": 1.91,
      "changePercent": 1.32,
      "vwap": 146.93,
      "label": "July 27, 23",
      "changeOverTime": 0.0132
    },
    {
      "date": "2023-07-26",
      "open": 137.63,
      "high": 140.29,
      "low": 136.81,
      "close": 139.02,
      "adjClose": 138.42,
      "volume": 4050400,
      "unadjustedVolume": 4050400,
      "change": 1.39,
      "changePercent": 1.01,
      "vwap": 138.71,
      "label": "July 26, 23",
      "changeOverTime": 0.0101
    },
    {
      "date": "2023-07-25",
      "open": 138.69,
      "high": 141.4,
      "low": 138.5,
      "close": 140.06,
      "adjClose": 139.46,
      "volume": 5038500,
      "unadjustedVolume": 5038500,
      "change": 1.37,
      "changePercent": 0.98781,
      "vwap": 139.99,
      "label": "July 25, 23",
      "changeOverTime": 0.0098781
    },
    {
      "date": "2023-07-24",
      "open": 137.6,
      "high": 139.08,
      "low": 136.85,
      "close": 138.35,
      "adjClose": 137.75,
      "volume": 5276000,
      "unadjustedVolume": 5276000,
      "change": 0.75,
      "changePercent": 0.54506,
      "vwap": 138.09,
      "label": "July 24, 23",
      "changeOverTime": 0.0054506
    },
    {
      "date": "2023-07-21",
      "open": 135.22,
      "high": 137.3,
      "low": 135.19,
      "close": 136.4,
      "adjClose": 135.81,
      "volume": 15685200,
      "unadjustedVolume": 15685200,
      "change": 1.18,
      "changePercent": 0.87265,
      "vwap": 136.3,
      "label": "July 21, 23",
      "changeOverTime": 0.0087265
    },
    {
      "date": "2023-07-20",
      "open": 137.82,
      "high": 138.19,
      "low": 133.52,
      "close": 134.04,
      "adjClose": 133.46,
      "volume": 9883200,
      "unadjustedVolume": 9883200,
      "change": -3.78,
      "changePercent": -2.74,
      "vwap": 135.25,
      "label": "July 20, 23",
      "changeOverTime": -0.0274
    },
    {
      "date": "2023-07-19",
      "open": 144.05,
      "high": 144.65,
      "low": 141.18,
      "close": 141.78,
      "adjClose": 141.17,
      "volume": 5379400,
      "unadjustedVolume": 5379400,
      "change": -2.27,
      "changePercent": -1.58,
      "vwap": 142.54,
      "label": "July 19, 23",
      "changeOverTime": -0.0158
    },
    {
      "date": "2023-07-18",
      "open": 143.8,
      "high": 145.15,
      "low": 141.91,
      "close": 144.51,
      "adjClose": 143.89,
      "volume": 6493600,
      "unadjustedVolume": 6493600,
      "change": 0.71,
      "changePercent": 0.49374,
      "vwap": 143.86,
      "label": "July 18, 23",
      "changeOverTime": 0.0049374
    },
    {
      "date": "2023-07-17",
      "open": 142.98,
      "high": 146.5,
      "low": 141.83,
      "close": 145.5,
      "adjClose": 144.87,
      "volume": 6306700,
      "unadjustedVolume": 6306700,
      "change": 2.52,
      "changePercent": 1.76,
      "vwap": 144.61,
      "label": "July 17, 23",
      "changeOverTime": 0.0176
    },
    {
      "date": "2023-07-14",
      "open": 144.57,
      "high": 145.39,
      "low": 142.38,
      "close": 142.74,
      "adjClose": 142.13,
      "volume": 6058400,
      "unadjustedVolume": 6058400,
      "change": -1.83,
      "changePercent": -1.27,
      "vwap": 143.5,
      "label": "July 14, 23",
      "changeOverTime": -0.0127
    },
    {
      "date": "2023-07-13",
      "open": 140.12,
      "high": 143.66,
      "low": 140.02,
      "close": 142.65,
      "adjClose": 142.04,
      "volume": 5410800,
      "unadjustedVolume": 5410800,
      "change": 2.53,
      "changePercent": 1.81,
      "vwap": 142.11,
      "label": "July 13, 23",
      "changeOverTime": 0.0181
    },
    {
      "date": "2023-07-12",
      "open": 139.21,
      "high": 139.7,
      "low": 137.85,
      "close": 138.89,
      "adjClose": 138.29,
      "volume": 5590100,
      "unadjustedVolume": 5590100,
      "change": -0.32,
      "changePercent": -0.22987,
      "vwap": 138.81,
      "label": "July 12, 23",
      "changeOverTime": -0.0022987
    },
    {
      "date": "2023-07-11",
      "open": 140.18,
      "high": 140.44,
      "low": 134.01,
      "close": 137.56,
      "adjClose": 136.97,
      "volume": 7710000,
      "unadjustedVolume": 7710000,
      "change": -2.62,
      "changePercent": -1.87,
      "vwap": 137.34,
      "label": "July 11, 23",
      "changeOverTime": -0.0187
    },
    {
      "date": "2023-07-10",
      "open": 139.78,
      "high": 141.88,
      "low": 139.7,
      "close": 140.56,
      "adjClose": 139.96,
      "volume": 6364400,
      "unadjustedVolume": 6364400,
      "change": 0.78,
      "changePercent": 0.55802,
      "vwap": 140.71,
      "label": "July 10, 23",
      "changeOverTime": 0.0055802
    },
    {
      "date": "2023-07-07",
      "open": 139.62,
      "high": 142.12,
      "low": 139.41,
      "close": 139.57,
      "adjClose": 138.97,
      "volume": 3459400,
      "unadjustedVolume": 3459400,
      "change": -0.05,
      "changePercent": -0.03581149,
      "vwap": 140.37,
      "label": "July 07, 23",
      "changeOverTime": -0.0003581149
    },
    {
      "date": "2023-07-06",
      "open": 140.66,
      "high": 141.33,
      "low": 138.76,
      "close": 140.38,
      "adjClose": 139.78,
      "volume": 5793500,
      "unadjustedVolume": 5793500,
      "change": -0.28,
      "changePercent": -0.19906,
      "vwap": 140.16,
      "label": "July 06, 23",
      "changeOverTime": -0.0019906
    },
    {
      "date": "2023-07-05",
      "open": 144.25,
      "high": 144.92,
      "low": 142.16,
      "close": 142.26,
      "adjClose": 141.65,
      "volume": 5198400,
      "unadjustedVolume": 5198400,
      "change": -1.99,
      "changePercent": -1.38,
      "vwap": 143.11,
      "label": "July 05, 23",
      "changeOverTime": -0.0138
    },
    {
      "date": "2023-07-03",
      "open": 144.02,
      "high": 145.91,
      "low": 143.38,
      "close": 145.47,
      "adjClose": 144.84,
      "volume": 2533600,
      "unadjustedVolume": 2533600,
      "change": 1.45,
      "changePercent": 1.01,
      "vwap": 144.92,
      "label": "July 03, 23",
      "changeOverTime": 0.0101
    },
    {
      "date": "2023-06-30",
      "open": 145.3,
      "high": 145.55,
      "low": 143.44,
      "close": 144.54,
      "adjClose": 143.92,
      "volume": 6142600,
      "unadjustedVolume": 6142600,
      "change": -0.76,
      "changePercent": -0.52306,
      "vwap": 144.51,
      "label": "June 30, 23",
      "changeOverTime": -0.0052306
    },
    {
      "date": "2023-06-29",
      "open": 144.69,
      "high": 145.25,
      "low": 143.51,
      "close": 144.23,
      "adjClose": 143.61,
      "volume": 3916500,
      "unadjustedVolume": 3916500,
      "change": -0.46,
      "changePercent": -0.31792,
      "vwap": 144.33,
      "label": "June 29, 23",
      "changeOverTime": -0.0031792
    },
    {
      "date": "2023-06-28",
      "open": 142.8,
      "high": 145.92,
      "low": 142.05,
      "close": 144.03,
      "adjClose": 143.41,
      "volume": 6645200,
      "unadjustedVolume": 6645200,
      "change": 1.23,
      "changePercent": 0.86134,
      "vwap": 144,
      "label": "June 28, 23",
      "changeOverTime": 0.0086134
    },
    {
      "date": "2023-06-27",
      "open": 140.15,
      "high": 146.69,
      "low": 139.96,
      "close": 146.55,
      "adjClose": 145.92,
      "volume": 7343900,
      "unadjustedVolume": 7343900,
      "change": 6.4,
      "changePercent": 4.57,
      "vwap": 144.4,
      "label": "June 27, 23",
      "changeOverTime": 0.0457
    },
    {
      "date": "2023-06-26",
      "open": 136.47,
      "high": 140.87,
      "low": 136.47,
      "close": 139.8,
      "adjClose": 139.2,
      "volume": 7256100,
      "unadjustedVolume": 7256100,
      "change": 3.33,
      "changePercent": 2.44,
      "vwap": 139.05,
      "label": "June 26, 23",
      "changeOverTime": 0.0244
    },
    {
      "date": "2023-06-23",
      "open": 136.55,
      "high": 136.79,
      "low": 134.84,
      "close": 136.07,
      "adjClose": 135.48,
      "volume": 6955400,
      "unadjustedVolume": 6955400,
      "change": -0.48,
      "changePercent": -0.35152,
      "vwap": 135.9,
      "label": "June 23, 23",
      "changeOverTime": -0.0035152
    },
    {
      "date": "2023-06-22",
      "open": 135,
      "high": 139.6,
      "low": 135,
      "close": 138.92,
      "adjClose": 138.32,
      "volume": 3763600,
      "unadjustedVolume": 3763600,
      "change": 3.92,
      "changePercent": 2.9,
      "vwap": 137.84,
      "label": "June 22, 23",
      "changeOverTime": 0.029
    },
    {
      "date": "2023-06-21",
      "open": 138.53,
      "high": 139.16,
      "low": 135.87,
      "close": 136.67,
      "adjClose": 136.08,
      "volume": 4715300,
      "unadjustedVolume": 4715300,
      "change": -1.86,
      "changePercent": -1.34,
      "vwap": 137.23,
      "label": "June 21, 23",
      "changeOverTime": -0.0134
    },
    {
      "date": "2023-06-20",
      "open": 139.11,
      "high": 140.32,
      "low": 137.27,
      "close": 138.52,
      "adjClose": 137.92,
      "volume": 3840000,
      "unadjustedVolume": 3840000,
      "change": -0.59,
      "changePercent": -0.42412,
      "vwap": 138.7,
      "label": "June 20, 23",
      "changeOverTime": -0.0042412
    },
    {
      "date": "2023-06-16",
      "open": 140.89,
      "high": 140.95,
      "low": 138.13,
      "close": 138.93,
      "adjClose": 138.33,
      "volume": 8846900,
      "unadjustedVolume": 8846900,
      "change": -1.96,
      "changePercent": -1.39,
      "vwap": 139.34,
      "label": "June 16, 23",
      "changeOverTime": -0.0139
    },
    {
      "date": "2023-06-15",
      "open": 138.69,
      "high": 141.43,
      "low": 137.93,
      "close": 140.11,
      "adjClose": 139.51,
      "volume": 5524400,
      "unadjustedVolume": 5524400,
      "change": 1.42,
      "changePercent": 1.02,
      "vwap": 139.82,
      "label": "June 15, 23",
      "changeOverTime": 0.0102
    },
    {
      "date": "2023-06-14",
      "open": 138.41,
      "high": 141.36,
      "low": 138.23,
      "close": 141.17,
      "adjClose": 140.56,
      "volume": 6474600,
      "unadjustedVolume": 6474600,
      "change": 2.76,
      "changePercent": 1.99,
      "vwap": 140.25,
      "label": "June 14, 23",
      "changeOverTime": 0.0199
    },
    {
      "date": "2023-06-13",
      "open": 141.5,
      "high": 142.53,
      "low": 139.41,
      "close": 141.79,
      "adjClose": 141.18,
      "volume": 6859500,
      "unadjustedVolume": 6859500,
      "change": 0.29,
      "changePercent": 0.20495,
      "vwap": 141.24,
      "label": "June 13, 23",
      "changeOverTime": 0.0020495
    },
    {
      "date": "2023-06-12",
      "open": 137.74,
      "high": 140.23,
      "low": 136.83,
      "close": 140.01,
      "adjClose": 139.41,
      "volume": 5931900,
      "unadjustedVolume": 5931900,
      "change": 2.27,
      "changePercent": 1.65,
      "vwap": 139.02,
      "label": "June 12, 23",
      "changeOverTime": 0.0165
    },
    {
      "date": "2023-06-09",
      "open": 137.79,
      "high": 137.98,
      "low": 135.82,
      "close": 136.12,
      "adjClose": 135.53,
      "volume": 3675200,
      "unadjustedVolume": 3675200,
      "change": -1.67,
      "changePercent": -1.21,
      "vwap": 136.64,
      "label": "June 09, 23",
      "changeOverTime": -0.0121
    },
    {
      "date": "2023-06-08",
      "open": 135.85,
      "high": 136.76,
      "low": 134.15,
      "close": 136.2,
      "adjClose": 135.61,
      "volume": 4507000,
      "unadjustedVolume": 4507000,
      "change": 0.35,
      "changePercent": 0.25764,
      "vwap": 135.7,
      "label": "June 08, 23",
      "changeOverTime": 0.0025764
    }
  ]
}